1.45
-0.05(-3.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 0.96 | 0.95 | 0.95 | 0.96 | 0.9 | 204,746 |
| July 23, 2025 | 1.05 | 0.95 | 0.95 | 1.07 | 0.9 | 1.19M |
| July 22, 2025 | 0.98 | 0.98 | 0.98 | 1.05 | 0.9 | 1.33M |
| July 21, 2025 | 0.99 | 0.98 | 0.98 | 1.05 | 0.9 | 317,195 |
| July 18, 2025 | 0.92 | 0.98 | 0.98 | 1.05 | 0.9 | 24,825 |
| July 17, 2025 | 0.91 | 0.98 | 0.98 | 0.99 | 0.91 | 601,118 |
| July 16, 2025 | 1.05 | 0.98 | 0.98 | 1.07 | 0.9 | 681,556 |
| July 15, 2025 | 1.03 | 1 | 1 | 1.03 | 0.95 | 364,115 |
| July 14, 2025 | 1 | 1 | 1 | 1.03 | 0.95 | 1.94M |
| July 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 0.9 | 742,091 |
| July 10, 2025 | 0.92 | 0.98 | 0.98 | 1 | 0.92 | 183,385 |
| July 09, 2025 | 0.97 | 0.98 | 0.98 | 1 | 0.97 | 562,330 |
| July 08, 2025 | 1.05 | 0.98 | 0.98 | 1.05 | 0.9 | 591,919 |
| July 07, 2025 | 0.9 | 0.98 | 0.98 | 1 | 0.9 | 1.08M |
| July 04, 2025 | 0.96 | 0.98 | 0.98 | 0.98 | 0.92 | 319,484 |