0.93
-0.025(-2.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 0.95 | 0.93 | 0.93 | 0.98 | 0.9 | 1.4M |
| December 23, 2025 | 0.85 | 0.95 | 0.95 | 1 | 0.85 | 9.6M |
| December 22, 2025 | 0.8 | 0.85 | 0.85 | 0.85 | 0.8 | 1.59M |
| December 19, 2025 | 0.8 | 0.8 | 0.8 | 0.85 | 0.75 | 2.02M |
| December 18, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.75 | 115,327 |
| December 17, 2025 | 0.8 | 0.8 | 0.8 | 0.84 | 0.78 | 385,590 |
| December 16, 2025 | 0.8 | 0.8 | 0.8 | 0.85 | 0.75 | 743,278 |
| December 15, 2025 | 0.78 | 0.8 | 0.8 | 0.85 | 0.77 | 2.32M |
| December 12, 2025 | 0.78 | 0.78 | 0.78 | 0.8 | 0.75 | 2.1M |
| December 11, 2025 | 0.78 | 0.78 | 0.78 | 0.8 | 0.75 | 109,196 |
| December 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | 111,118 |
| December 09, 2025 | 0.78 | 0.78 | 0.78 | 0.8 | 0.75 | 4.56M |
| December 08, 2025 | 0.78 | 0.78 | 0.78 | 0.8 | 0.76 | 416,165 |
| December 05, 2025 | 0.75 | 0.78 | 0.78 | 0.8 | 0.7 | 5.8M |
| December 04, 2025 | 0.77 | 0.75 | 0.75 | 0.77 | 0.73 | 305,921 |
| December 03, 2025 | 0.75 | 0.75 | 0.75 | 0.78 | 0.75 | 1.94M |
| December 02, 2025 | 0.73 | 0.73 | 0.73 | 0.75 | 0.72 | 398,271 |
| December 01, 2025 | 0.75 | 0.73 | 0.73 | 0.8 | 0.73 | 2.47M |
| November 28, 2025 | 0.8 | 0.75 | 0.75 | 0.8 | 0.75 | 2.69M |
| November 27, 2025 | 0.78 | 0.78 | 0.78 | 0.8 | 0.75 | 2.38M |
| November 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 35M |
| November 25, 2025 | 0.79 | 0.78 | 0.78 | 0.8 | 0.75 | 2M |
| November 24, 2025 | 0.78 | 0.78 | 0.78 | 0.8 | 0.75 | 906,492 |
| November 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | 303,940 |
| November 20, 2025 | 0.83 | 0.78 | 0.78 | 0.85 | 0.75 | 3.93M |
| November 19, 2025 | 0.83 | 0.83 | 0.83 | 0.84 | 0.8 | 650,601 |
| November 18, 2025 | 0.85 | 0.83 | 0.83 | 0.85 | 0.8 | 547,033 |
| November 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | 1M |
| November 14, 2025 | 0.85 | 0.85 | 0.85 | 0.87 | 0.81 | 2.65M |
| November 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | 1.1M |
| November 12, 2025 | 0.88 | 0.85 | 0.85 | 0.88 | 0.85 | 7.89M |
| November 11, 2025 | 0.88 | 0.88 | 0.88 | 0.89 | 0.85 | 2.66M |
| November 10, 2025 | 0.85 | 0.84 | 0.84 | 0.9 | 0.84 | 5.41M |
| November 07, 2025 | 0.85 | 0.85 | 0.85 | 0.89 | 0.83 | 2.8M |
| November 06, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.84 | 1.86M |
| November 05, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.8 | 706,834 |
| November 04, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.84 | 1M |
| November 03, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.84 | 1.67M |
| October 31, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.81 | 2.02M |
| October 30, 2025 | 0.9 | 0.85 | 0.85 | 0.9 | 0.8 | 1.93M |
| October 29, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 2.46M |
| October 28, 2025 | 0.86 | 0.85 | 0.85 | 1 | 0.8 | 906,076 |
| October 27, 2025 | 0.85 | 0.85 | 0.85 | 0.86 | 0.81 | 366,750 |
| October 24, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.81 | 2.11M |
| October 23, 2025 | 0.85 | 0.85 | 0.85 | 0.87 | 0.84 | 275,000 |
| October 22, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 2.61M |
| October 21, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 1M |
| October 20, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.82 | 2.34M |
| October 17, 2025 | 0.85 | 0.8 | 0.8 | 0.9 | 0.8 | 342,385 |
| October 16, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 1.5M |
| October 15, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 1.57M |
| October 14, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 867,002 |
| October 13, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.82 | 2.77M |
| October 10, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.82 | 4.56M |
| October 09, 2025 | 0.85 | 0.85 | 0.85 | 0.91 | 0.8 | 2.1M |
| October 08, 2025 | 0.83 | 0.85 | 0.85 | 0.9 | 0.8 | 3.28M |
| October 07, 2025 | 0.83 | 0.83 | 0.83 | 0.85 | 0.8 | 7.88M |
| October 06, 2025 | 0.83 | 0.83 | 0.83 | 0.85 | 0.8 | 5.06M |
| October 03, 2025 | 0.83 | 0.83 | 0.83 | 0.85 | 0.8 | 1.92M |
| October 02, 2025 | 0.83 | 0.83 | 0.83 | 0.85 | 0.8 | 2.01M |
