0.95
-0.05(-5.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 0.99 | 0.95 | 0.95 | 1.03 | 0.87 | 12.92M |
| May 09, 2025 | 0.98 | 1 | 1 | 1.04 | 0.97 | 3.28M |
| May 08, 2025 | 1.06 | 1 | 1 | 1.06 | 0.98 | 9.26M |
| May 07, 2025 | 0.99 | 1.05 | 1.05 | 1.13 | 0.99 | 8.4M |
| May 06, 2025 | 0.99 | 1 | 1 | 1.04 | 0.95 | 2.69M |
| May 02, 2025 | 0.94 | 0.95 | 0.95 | 0.99 | 0.94 | 2.48M |
| May 01, 2025 | 0.98 | 0.95 | 0.95 | 0.99 | 0.87 | 13.48M |
| April 30, 2025 | 0.97 | 1 | 1 | 1.04 | 0.97 | 263,205 |
| April 29, 2025 | 1.02 | 1 | 1 | 1.03 | 0.97 | 1.68M |
| April 28, 2025 | 1.07 | 1.02 | 1.02 | 1.1 | 1 | 3.02M |
| April 25, 2025 | 1 | 1.05 | 1.05 | 1.08 | 1 | 3.92M |
| April 24, 2025 | 1.05 | 1.01 | 1.01 | 1.1 | 0.97 | 9.19M |
| April 23, 2025 | 1.1 | 1.05 | 1.05 | 1.12 | 1 | 11.64M |
| April 22, 2025 | 1.12 | 1.2 | 1.2 | 1.3 | 1.12 | 5.02M |
| April 17, 2025 | 1.23 | 1.15 | 1.15 | 1.27 | 1.11 | 5.74M |
| April 16, 2025 | 1.23 | 1.23 | 1.23 | 1.4 | 1.05 | 22.16M |
| April 15, 2025 | 1.22 | 1.25 | 1.25 | 1.35 | 1.14 | 8.03M |
| April 14, 2025 | 1.12 | 1.18 | 1.18 | 1.22 | 1.11 | 2.44M |
| April 11, 2025 | 1.13 | 1.18 | 1.18 | 1.24 | 1.12 | 12.05M |
| April 10, 2025 | 1.07 | 1.1 | 1.1 | 1.15 | 1.01 | 9.61M |
| April 09, 2025 | 1.11 | 1.05 | 1.05 | 1.12 | 1.05 | 1.23M |
| April 08, 2025 | 1.1 | 1.1 | 1.1 | 1.15 | 1.05 | 6.24M |
| April 07, 2025 | 1.07 | 1.05 | 1.05 | 1.15 | 1.05 | 6.8M |
| April 04, 2025 | 1 | 1.1 | 1.1 | 1.2 | 1 | 22.38M |
| April 03, 2025 | 0.95 | 1 | 1 | 1.05 | 0.92 | 5.45M |
| April 02, 2025 | 0.93 | 0.93 | 0.93 | 1 | 0.92 | 5.61M |
| April 01, 2025 | 1 | 0.92 | 0.92 | 1.01 | 0.9 | 16.98M |
| March 31, 2025 | 0.98 | 0.98 | 0.98 | 1.1 | 0.9 | 22.82M |
| March 28, 2025 | 1.03 | 1 | 1 | 1.07 | 0.98 | 9.63M |
| March 27, 2025 | 1.05 | 1.05 | 1.05 | 1.15 | 1.02 | 1.68M |
| March 26, 2025 | 1.13 | 1.1 | 1.1 | 1.19 | 1.02 | 13.85M |
| March 25, 2025 | 1 | 1.05 | 1.05 | 1.09 | 0.98 | 7.73M |
| March 24, 2025 | 1.01 | 1 | 1 | 1.1 | 1 | 5.68M |
| March 21, 2025 | 1.14 | 1.02 | 1.02 | 1.14 | 1 | 11.54M |
| March 20, 2025 | 1.17 | 1.15 | 1.15 | 1.17 | 1.1 | 2.04M |
| March 19, 2025 | 1.25 | 1.15 | 1.15 | 1.25 | 1.14 | 1.34M |
| March 18, 2025 | 1.2 | 1.2 | 1.2 | 1.25 | 1.19 | 4.54M |
| March 17, 2025 | 1.28 | 1.18 | 1.18 | 1.35 | 1.15 | 8.03M |
| March 14, 2025 | 1.15 | 1.27 | 1.27 | 1.35 | 1.12 | 19.01M |
| March 13, 2025 | 1.12 | 1.18 | 1.18 | 1.18 | 1.06 | 9.39M |
| March 12, 2025 | 1.01 | 1.15 | 1.15 | 1.17 | 1.01 | 9.21M |
| March 11, 2025 | 1.12 | 1.05 | 1.05 | 1.12 | 1.01 | 4.14M |
| March 10, 2025 | 1.05 | 1.1 | 1.1 | 1.1 | 0.99 | 14.1M |
| March 07, 2025 | 1.02 | 1.1 | 1.1 | 1.15 | 1.02 | 6.53M |
| March 06, 2025 | 1.04 | 1.02 | 1.02 | 1.05 | 1.01 | 7.61M |
| March 05, 2025 | 1.03 | 1.02 | 1.02 | 1.12 | 0.99 | 8.48M |
| March 04, 2025 | 1.02 | 1.02 | 1.02 | 1.06 | 0.95 | 8.35M |
| March 03, 2025 | 1.1 | 1.05 | 1.05 | 1.12 | 0.97 | 15.55M |
| February 28, 2025 | 1.11 | 1.13 | 1.13 | 1.14 | 1.1 | 3.12M |
| February 27, 2025 | 1.15 | 1.13 | 1.13 | 1.15 | 1.13 | 811,244 |
| February 26, 2025 | 1.18 | 1.18 | 1.18 | 1.24 | 1.16 | 4.18M |
| February 25, 2025 | 1.24 | 1.2 | 1.2 | 1.25 | 1.14 | 6.14M |
| February 24, 2025 | 1.23 | 1.25 | 1.25 | 1.3 | 1.2 | 17.51M |
| February 21, 2025 | 1.4 | 1.23 | 1.23 | 1.48 | 1.22 | 23.63M |
| February 20, 2025 | 1.04 | 1.35 | 1.35 | 1.35 | 1.04 | 59.81M |
| February 19, 2025 | 1.05 | 1.02 | 1.02 | 1.05 | 1.01 | 1.33M |
| February 18, 2025 | 1.1 | 1.02 | 1.02 | 1.1 | 1.02 | 13.23M |
| February 17, 2025 | 1.1 | 1.08 | 1.08 | 1.1 | 1 | 16.77M |
| February 14, 2025 | 1.04 | 1.08 | 1.08 | 1.13 | 1.01 | 15.58M |
| February 13, 2025 | 1.05 | 1.02 | 1.02 | 1.07 | 1.02 | 2.34M |