1.70
-0.136(-7.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1.9 | 1.7 | 1.7 | 2 | 1.6 | 11.43M |
| October 16, 2025 | 1.9 | 1.84 | 1.84 | 2 | 1.6 | 22.23M |
| October 15, 2025 | 1.58 | 1.85 | 1.85 | 2 | 1.5 | 30.91M |
| October 14, 2025 | 1.53 | 1.55 | 1.55 | 1.6 | 1.41 | 13.63M |
| October 13, 2025 | 1.35 | 1.58 | 1.58 | 1.7 | 1.3 | 15.55M |
| October 10, 2025 | 1.4 | 1.3 | 1.3 | 1.45 | 1.3 | 4.14M |
| October 09, 2025 | 1.4 | 1.4 | 1.4 | 1.44 | 1.35 | 1.96M |
| October 08, 2025 | 1.4 | 1.4 | 1.4 | 1.45 | 1.35 | 1.98M |
| October 07, 2025 | 1.4 | 1.4 | 1.4 | 1.48 | 1.35 | 4.91M |
| October 06, 2025 | 1.45 | 1.4 | 1.4 | 1.48 | 1.35 | 3.71M |
| October 03, 2025 | 1.45 | 1.4 | 1.4 | 1.5 | 1.36 | 2.04M |
| October 02, 2025 | 1.54 | 1.45 | 1.45 | 1.54 | 1.36 | 2.13M |
| October 01, 2025 | 1.45 | 1.45 | 1.45 | 1.53 | 1.4 | 1.37M |
| September 30, 2025 | 1.45 | 1.53 | 1.53 | 1.55 | 1.4 | 7.85M |
| September 29, 2025 | 1.45 | 1.52 | 1.52 | 1.6 | 1.4 | 3.75M |
| September 26, 2025 | 1.41 | 1.45 | 1.45 | 1.6 | 1.4 | 6.01M |
| September 25, 2025 | 1.4 | 1.5 | 1.5 | 1.6 | 1.3 | 9.85M |
| September 24, 2025 | 1.4 | 1.3 | 1.3 | 1.49 | 1.25 | 4.89M |
| September 23, 2025 | 1.35 | 1.38 | 1.38 | 1.4 | 1.25 | 2.16M |
| September 22, 2025 | 1.4 | 1.35 | 1.35 | 1.44 | 1.3 | 7.05M |
| September 19, 2025 | 1.33 | 1.4 | 1.4 | 1.44 | 1.27 | 5.72M |
| September 18, 2025 | 1.4 | 1.33 | 1.33 | 1.4 | 1.25 | 4.85M |
| September 17, 2025 | 1.33 | 1.33 | 1.33 | 1.4 | 1.25 | 2.14M |
| September 16, 2025 | 1.33 | 1.33 | 1.33 | 1.43 | 1.25 | 1.3M |
| September 15, 2025 | 1.33 | 1.4 | 1.4 | 1.45 | 1.25 | 10M |
| September 12, 2025 | 1.23 | 1.38 | 1.38 | 1.4 | 1.2 | 3.56M |
| September 11, 2025 | 1.3 | 1.25 | 1.25 | 1.35 | 1.2 | 3.01M |
| September 10, 2025 | 1.25 | 1.3 | 1.3 | 1.44 | 1.2 | 14M |
| September 09, 2025 | 1.15 | 1.25 | 1.25 | 1.45 | 1.1 | 17.44M |
| September 08, 2025 | 1.15 | 1.22 | 1.22 | 1.22 | 1.1 | 3.51M |
| September 05, 2025 | 1.13 | 1.15 | 1.15 | 1.21 | 1.1 | 2.54M |
| September 04, 2025 | 1.18 | 1.1 | 1.1 | 1.25 | 1.1 | 2.82M |
| September 03, 2025 | 1.1 | 1.18 | 1.18 | 1.28 | 1.05 | 7.35M |
| September 02, 2025 | 1.15 | 1.1 | 1.1 | 1.2 | 1.05 | 1.76M |
| September 01, 2025 | 1.24 | 1.2 | 1.2 | 1.35 | 1.1 | 11.33M |
| August 29, 2025 | 1.08 | 1.2 | 1.2 | 1.4 | 1.05 | 46.95M |
| August 28, 2025 | 1.07 | 1.08 | 1.08 | 1.15 | 1.05 | 8.85M |
| August 27, 2025 | 1.05 | 1.08 | 1.08 | 1.2 | 1 | 17.14M |
| August 26, 2025 | 1 | 1 | 1 | 1.15 | 0.95 | 27.78M |
| August 22, 2025 | 0.91 | 1.05 | 1.05 | 1.05 | 0.91 | 7.32M |
| August 21, 2025 | 0.95 | 0.95 | 0.95 | 1.05 | 0.9 | 1.65M |
| August 20, 2025 | 1 | 1 | 1 | 1.01 | 0.95 | 1.98M |
| August 19, 2025 | 0.9 | 1 | 1 | 1.05 | 0.9 | 2.07M |
| August 18, 2025 | 0.94 | 0.9 | 0.9 | 1.01 | 0.9 | 297,267 |
| August 15, 2025 | 1.02 | 0.98 | 0.98 | 1.05 | 0.94 | 209,052 |
| August 14, 2025 | 0.99 | 0.98 | 0.98 | 1.05 | 0.9 | 526,231 |
| August 13, 2025 | 0.92 | 0.95 | 0.95 | 0.97 | 0.92 | 360,877 |
| August 12, 2025 | 0.91 | 0.95 | 0.95 | 0.97 | 0.91 | 66,656 |
| August 11, 2025 | 0.99 | 0.95 | 0.95 | 1 | 0.9 | 46,852 |
| August 08, 2025 | 0.93 | 0.95 | 0.95 | 1 | 0.9 | 3.74M |
| August 07, 2025 | 0.87 | 0.93 | 0.93 | 0.95 | 0.85 | 1.58M |
| August 06, 2025 | 0.93 | 0.9 | 0.9 | 0.95 | 0.85 | 403,337 |
| August 05, 2025 | 0.93 | 0.9 | 0.9 | 0.95 | 0.85 | 1.25M |
| August 04, 2025 | 0.87 | 0.97 | 0.97 | 0.97 | 0.85 | 166,415 |
| August 01, 2025 | 0.87 | 0.9 | 0.9 | 0.95 | 0.85 | 31,147 |
| July 31, 2025 | 0.92 | 0.9 | 0.9 | 0.93 | 0.87 | 58,386 |
| July 30, 2025 | 0.87 | 0.9 | 0.9 | 0.93 | 0.87 | 404,600 |
| July 29, 2025 | 0.9 | 0.9 | 0.9 | 0.95 | 0.85 | 2.55M |
| July 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.9 | 287,327 |
| July 25, 2025 | 0.95 | 0.93 | 0.93 | 0.97 | 0.9 | 551,680 |