1.40
-0.085(-6.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 24, 2025 | 1.32 | 1.4 | 1.4 | 1.4 | 1.32 | 60,000 |
| June 23, 2025 | 1.49 | 1.4 | 1.4 | 1.49 | 1.4 | 16,331 |
| June 20, 2025 | 1.32 | 1.4 | 1.4 | 1.49 | 1.32 | 52,467 |
| June 19, 2025 | 1.32 | 1.4 | 1.4 | 1.4 | 1.32 | 322 |
| June 18, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 |
| June 17, 2025 | 1.32 | 1.4 | 1.4 | 1.5 | 1.32 | 15,522 |
| June 16, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.32 | 14,179 |
| June 13, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.4 | 267 |
| June 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0 |
| June 11, 2025 | 1.32 | 1.35 | 1.35 | 1.35 | 1.32 | 80,000 |
| June 10, 2025 | 1.32 | 1.35 | 1.35 | 1.35 | 1.31 | 412,937 |
| June 09, 2025 | 1.46 | 1.4 | 1.4 | 1.46 | 1.4 | 44,000 |
| June 06, 2025 | 1.4 | 1.4 | 1.4 | 1.45 | 1.32 | 334,000 |
| June 05, 2025 | 1.4 | 1.45 | 1.45 | 1.45 | 1.4 | 31,000 |
| June 04, 2025 | 1.42 | 1.45 | 1.45 | 1.45 | 1.42 | 92,230 |
| June 03, 2025 | 1.49 | 1.45 | 1.45 | 1.49 | 1.4 | 1,690 |
| June 02, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0 |
| May 30, 2025 | 1.4 | 1.45 | 1.45 | 1.45 | 1.4 | 59,862 |
| May 29, 2025 | 1.41 | 1.45 | 1.45 | 1.45 | 1.4 | 250,000 |
| May 28, 2025 | 1.4 | 1.45 | 1.45 | 1.45 | 1.4 | 83,763 |
| May 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0 |
| May 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0 |
| May 22, 2025 | 1.47 | 1.45 | 1.45 | 1.49 | 1.4 | 231,409 |
| May 21, 2025 | 1.3 | 1.45 | 1.45 | 1.45 | 1.3 | 140,000 |
| May 20, 2025 | 1.39 | 1.4 | 1.4 | 1.45 | 1.22 | 1.82M |
| May 19, 2025 | 1.69 | 1.65 | 1.65 | 1.69 | 1.65 | 140,000 |
| May 16, 2025 | 1.69 | 1.65 | 1.65 | 1.78 | 1.52 | 267,038 |
| May 15, 2025 | 1.72 | 1.6 | 1.6 | 1.72 | 1.6 | 1.59M |
| May 14, 2025 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0 |
| May 13, 2025 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0 |
| May 12, 2025 | 1.72 | 1.8 | 1.8 | 1.8 | 1.72 | 500 |
| May 09, 2025 | 1.72 | 1.8 | 1.8 | 1.8 | 1.72 | 11,382 |
| May 08, 2025 | 1.84 | 1.8 | 1.8 | 1.84 | 1.8 | 110,000 |
| May 07, 2025 | 1.8 | 1.85 | 1.85 | 1.85 | 1.8 | 250,000 |
| May 06, 2025 | 1.89 | 1.85 | 1.85 | 1.9 | 1.84 | 150,105 |
| May 02, 2025 | 1.83 | 1.95 | 1.95 | 2 | 1.83 | 68,221 |
| May 01, 2025 | 1.98 | 1.95 | 1.95 | 2.05 | 1.83 | 265,867 |
| April 30, 2025 | 1.92 | 1.9 | 1.9 | 1.92 | 1.9 | 150,000 |
| April 29, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0 |
| April 28, 2025 | 1.92 | 1.9 | 1.9 | 1.92 | 1.83 | 240,000 |
| April 25, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0 |
| April 24, 2025 | 1.82 | 1.9 | 1.9 | 1.95 | 1.82 | 187,637 |
| April 23, 2025 | 2 | 2 | 2 | 2 | 2 | 1,916 |
| April 22, 2025 | 2 | 1.9 | 1.9 | 2 | 1.82 | 61,788 |
| April 17, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0 |
| April 16, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0 |
| April 15, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 45,539 |
| April 14, 2025 | 1.99 | 1.95 | 1.95 | 2 | 1.9 | 646,703 |
| April 11, 2025 | 1.82 | 1.9 | 1.9 | 1.99 | 1.82 | 57,187 |
| April 10, 2025 | 1.78 | 1.9 | 1.9 | 2.06 | 1.78 | 983,361 |
| April 09, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 725,000 |
| April 08, 2025 | 1.71 | 1.75 | 1.75 | 1.77 | 1.71 | 137,116 |
| April 07, 2025 | 1.8 | 1.75 | 1.75 | 1.8 | 1.7 | 189,696 |
| April 04, 2025 | 1.8 | 1.9 | 1.9 | 1.95 | 1.8 | 212,581 |
| April 03, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0 |
| April 02, 2025 | 1.81 | 1.9 | 1.9 | 1.96 | 1.8 | 16,969 |
| April 01, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0 |
| March 31, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 2.95M |
| March 28, 2025 | 1.8 | 1.9 | 1.9 | 1.96 | 1.8 | 101,948 |
| March 27, 2025 | 1.8 | 1.9 | 1.9 | 1.9 | 1.8 | 30,050 |