1.40
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1.4 | 1.4 | 1.4 | 1.53 | 1.39 | 98,711 |
September 04, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.31 | 30,006 |
September 03, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 3,578 |
September 02, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 3,578 |
September 01, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.4 | 114,918 |
August 29, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 67,367 |
August 28, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 |
August 27, 2025 | 1.42 | 1.4 | 1.4 | 1.42 | 1.3 | 438,240 |
August 26, 2025 | 1.3 | 1.4 | 1.4 | 1.5 | 1.3 | 197,468 |
August 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 54,462 |
August 21, 2025 | 1.32 | 1.4 | 1.4 | 1.43 | 1.3 | 305,861 |
August 20, 2025 | 1.45 | 1.4 | 1.4 | 1.45 | 1.4 | 32,902 |
August 19, 2025 | 1.3 | 1.4 | 1.4 | 1.5 | 1.3 | 21,919 |
August 18, 2025 | 1.32 | 1.4 | 1.4 | 1.5 | 1.32 | 465,916 |
August 15, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.3 | 389,302 |
August 14, 2025 | 1.4 | 1.45 | 1.45 | 1.5 | 1.2 | 1.12M |
August 13, 2025 | 1.53 | 1.5 | 1.5 | 1.6 | 1.4 | 476,204 |
August 12, 2025 | 1.53 | 1.55 | 1.55 | 1.6 | 1.5 | 1.91M |
August 11, 2025 | 1.54 | 1.55 | 1.55 | 1.6 | 1.5 | 10,779 |
August 08, 2025 | 1.4 | 1.55 | 1.55 | 1.55 | 1.4 | 2.86M |
August 07, 2025 | 1.55 | 1.55 | 1.55 | 1.6 | 1.5 | 108,074 |
August 06, 2025 | 1.52 | 1.6 | 1.6 | 1.7 | 1.4 | 1.27M |
August 05, 2025 | 1.98 | 1.8 | 1.8 | 2 | 1.6 | 554,595 |
August 04, 2025 | 2 | 1.98 | 1.98 | 2 | 1.63 | 826,704 |
August 01, 2025 | 1.74 | 1.8 | 1.8 | 2 | 1.6 | 374,683 |
July 31, 2025 | 2 | 1.8 | 1.8 | 2 | 1.8 | 43,330 |
July 30, 2025 | 1.73 | 1.8 | 1.8 | 2 | 1.6 | 115,622 |
July 29, 2025 | 1.85 | 1.8 | 1.8 | 2 | 1.6 | 7,763 |
July 28, 2025 | 1.98 | 1.8 | 1.8 | 2 | 1.6 | 18,914 |
July 25, 2025 | 2 | 1.8 | 1.8 | 2 | 1.73 | 112,893 |
July 24, 2025 | 2 | 1.8 | 1.8 | 2 | 1.8 | 7,949 |
July 23, 2025 | 2 | 1.8 | 1.8 | 2 | 1.6 | 3,301 |
July 22, 2025 | 2 | 1.8 | 1.8 | 2 | 1.61 | 160,290 |
July 21, 2025 | 1.98 | 1.9 | 1.9 | 2 | 1.86 | 31,570 |
July 18, 2025 | 1.8 | 1.9 | 1.9 | 2 | 1.8 | 90,098 |
July 17, 2025 | 1.98 | 1.9 | 1.9 | 2 | 1.83 | 288,104 |
July 16, 2025 | 1.95 | 1.9 | 1.9 | 1.95 | 1.9 | 200,000 |
July 15, 2025 | 2 | 1.9 | 1.9 | 2 | 1.8 | 38,026 |
July 14, 2025 | 2 | 1.9 | 1.9 | 2 | 1.83 | 147,011 |
July 11, 2025 | 2 | 2 | 2 | 2 | 1.8 | 80,148 |
July 10, 2025 | 1.8 | 1.9 | 1.9 | 2.04 | 1.8 | 212,651 |
July 09, 2025 | 1.73 | 1.9 | 1.9 | 2 | 1.73 | 98,759 |
July 08, 2025 | 2 | 1.85 | 1.85 | 2 | 1.6 | 185,882 |
July 07, 2025 | 2 | 1.8 | 1.8 | 2 | 1.53 | 2.57M |
July 04, 2025 | 2.38 | 2.25 | 2.25 | 2.45 | 2.21 | 132,202 |
July 03, 2025 | 2.5 | 2.25 | 2.25 | 2.5 | 2 | 26,779 |
July 02, 2025 | 2.34 | 2.25 | 2.25 | 2.5 | 2 | 277,714 |
July 01, 2025 | 2.36 | 2.25 | 2.25 | 2.36 | 2.13 | 143,630 |
June 30, 2025 | 2.34 | 2.25 | 2.25 | 2.5 | 2 | 12,819 |
June 27, 2025 | 2.36 | 2.25 | 2.25 | 2.5 | 2 | 60,511 |
June 26, 2025 | 2 | 2.25 | 2.25 | 2.5 | 2 | 70,528 |
June 25, 2025 | 2.36 | 2.25 | 2.25 | 2.5 | 2 | 65,325 |
June 24, 2025 | 2.38 | 2.25 | 2.25 | 2.5 | 2 | 119,007 |
June 23, 2025 | 2.11 | 2.25 | 2.25 | 2.5 | 2 | 48,061 |
June 20, 2025 | 2 | 2.25 | 2.25 | 2.5 | 2 | 85,102 |
June 19, 2025 | 2.5 | 2.25 | 2.25 | 2.5 | 2 | 64,175 |
June 18, 2025 | 2.16 | 2.25 | 2.25 | 2.5 | 2 | 50,930 |
June 17, 2025 | 2.11 | 2.25 | 2.25 | 2.5 | 2 | 309,286 |
June 16, 2025 | 2.2 | 2.2 | 2.2 | 2.3 | 2 | 477,576 |
June 13, 2025 | 2.05 | 2.34 | 2.34 | 2.34 | 2 | 207,610 |