1.88
+0.025(+1.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1.9 | 1.88 | 1.88 | 1.95 | 1.87 | 595,135 |
| December 03, 2025 | 1.85 | 1.85 | 1.85 | 1.9 | 1.84 | 1.32M |
| December 02, 2025 | 1.77 | 1.85 | 1.85 | 1.9 | 1.7 | 1.22M |
| December 01, 2025 | 1.85 | 1.77 | 1.77 | 2 | 1.7 | 925,674 |
| November 28, 2025 | 1.53 | 1.85 | 1.85 | 2 | 1.5 | 4.84M |
| November 27, 2025 | 1.59 | 1.55 | 1.59 | 1.65 | 1.5 | 958,922 |
| November 26, 2025 | 1.7 | 1.63 | 1.63 | 1.75 | 1.5 | 1.81M |
| November 25, 2025 | 1.7 | 1.7 | 1.7 | 1.8 | 1.4 | 8.14M |
| November 24, 2025 | 1.8 | 1.7 | 1.7 | 1.9 | 1.62 | 1.62M |
| November 21, 2025 | 1.8 | 1.8 | 1.8 | 1.9 | 1.7 | 751,700 |
| November 20, 2025 | 1.85 | 1.85 | 1.85 | 1.9 | 1.8 | 72,005 |
| November 19, 2025 | 1.9 | 1.85 | 1.85 | 1.99 | 1.8 | 1.21M |
| November 18, 2025 | 1.95 | 1.9 | 1.9 | 2.1 | 1.82 | 92,580 |
| November 17, 2025 | 2 | 2 | 2 | 2.1 | 1.8 | 1.14M |
| November 14, 2025 | 2 | 2 | 2 | 2.1 | 1.94 | 609,879 |
| November 13, 2025 | 2 | 2 | 2 | 2.1 | 1.9 | 496,745 |
| November 12, 2025 | 2.05 | 2 | 2 | 2.1 | 1.9 | 966,933 |
| November 11, 2025 | 1.94 | 2.05 | 2.05 | 2.07 | 1.9 | 389,061 |
| November 10, 2025 | 1.91 | 2.05 | 2.05 | 2.15 | 1.9 | 1.75M |
| November 07, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 1.95 | 58,674 |
| November 06, 2025 | 2.08 | 2.08 | 2.08 | 2.2 | 1.91 | 893,905 |
| November 05, 2025 | 2.08 | 2.08 | 2.08 | 2.13 | 1.95 | 17,301 |
| November 04, 2025 | 2.08 | 2.08 | 2.08 | 2.17 | 1.95 | 220,493 |
| November 03, 2025 | 2 | 2.08 | 2.08 | 2.2 | 1.9 | 1.57M |
| October 31, 2025 | 2.05 | 2 | 2 | 2.14 | 1.9 | 1.38M |
| October 30, 2025 | 2.1 | 2.05 | 2.05 | 2.2 | 1.9 | 749,079 |
| October 29, 2025 | 2 | 2.1 | 2.1 | 2.2 | 1.9 | 788,683 |
| October 28, 2025 | 1.95 | 2 | 2 | 2.1 | 1.91 | 1.16M |
| October 27, 2025 | 2.2 | 1.95 | 1.95 | 2.3 | 1.9 | 2.21M |
| October 24, 2025 | 2.22 | 2.2 | 2.2 | 2.4 | 2.04 | 5.04M |
| October 23, 2025 | 2.2 | 2.15 | 2.15 | 2.4 | 2 | 1.74M |
| October 22, 2025 | 2.05 | 2.2 | 2.2 | 2.4 | 2 | 2.67M |
| October 21, 2025 | 2.15 | 2.22 | 2.22 | 2.3 | 2 | 1.23M |
| October 20, 2025 | 2.35 | 2.15 | 2.15 | 2.7 | 1.9 | 8.86M |
| October 17, 2025 | 2.29 | 2.25 | 2.35 | 2.35 | 1.9 | 5.89M |
| October 16, 2025 | 2.2 | 2.2 | 2.2 | 2.4 | 2.1 | 4.67M |
| October 15, 2025 | 1.9 | 2.2 | 2.2 | 2.3 | 1.75 | 7.88M |
| October 14, 2025 | 1.93 | 1.9 | 1.9 | 1.97 | 1.7 | 3.09M |
| October 13, 2025 | 2.09 | 2 | 2 | 2.2 | 1.6 | 14.23M |
| October 10, 2025 | 2.57 | 2.14 | 2.14 | 2.7 | 1.8 | 48.47M |
| October 09, 2025 | 1.3 | 2.1 | 2.1 | 2.4 | 1.2 | 72.71M |
| October 08, 2025 | 1.09 | 1.1 | 1.1 | 1.25 | 1.09 | 2.96M |
| October 07, 2025 | 1.07 | 1.18 | 1.18 | 1.25 | 1 | 12.2M |
| October 06, 2025 | 0.93 | 1.05 | 1.05 | 1.1 | 0.91 | 23.32M |
| October 03, 2025 | 0.93 | 0.93 | 0.93 | 0.95 | 0.9 | 7.96M |
| October 02, 2025 | 1.47 | 0.93 | 0.93 | 1.47 | 0.9 | 19.85M |
| October 01, 2025 | 1.5 | 1.43 | 1.43 | 1.59 | 1.4 | 729,538 |
| September 30, 2025 | 1.55 | 1.5 | 1.5 | 1.6 | 1.2 | 7.92M |
| September 29, 2025 | 1.55 | 1.55 | 1.55 | 1.6 | 1.5 | 2.52M |
| September 26, 2025 | 1.6 | 1.55 | 1.55 | 1.64 | 1.5 | 3.3M |
| September 25, 2025 | 1.75 | 1.6 | 1.6 | 2 | 1.55 | 8.38M |
| September 24, 2025 | 1.45 | 1.75 | 1.75 | 2 | 1.42 | 14.62M |
| September 23, 2025 | 1.2 | 1.45 | 1.45 | 1.6 | 1.15 | 8.53M |
| September 22, 2025 | 1.23 | 1.2 | 1.2 | 1.3 | 1.1 | 3.63M |
| September 19, 2025 | 1.17 | 1.3 | 1.3 | 1.3 | 1.14 | 8.14M |
| September 18, 2025 | 1.2 | 1.1 | 1.1 | 1.3 | 1.05 | 4.21M |
| September 17, 2025 | 1.1 | 1.2 | 1.2 | 1.3 | 1.1 | 4.44M |
| September 16, 2025 | 1.05 | 1.2 | 1.2 | 1.2 | 1 | 3.35M |
| September 15, 2025 | 0.9 | 1.05 | 1.05 | 1.2 | 0.8 | 14.93M |
| September 12, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 1.21M |