1.45
+0.05(+3.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1.45 | 1.4 | 1.4 | 1.48 | 1.4 | 451,469 |
| November 06, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 500,000 |
| November 05, 2025 | 1.35 | 1.35 | 1.35 | 1.37 | 1.35 | 6,864 |
| November 04, 2025 | 1.4 | 1.35 | 1.35 | 1.43 | 1.2 | 1.11M |
| November 03, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.22 | 71,249 |
| October 31, 2025 | 1.35 | 1.35 | 1.35 | 1.25 | 1.25 | 23,800 |
| October 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.26 | 106,724 |
| October 29, 2025 | 1.35 | 1.35 | 1.35 | 1.44 | 1.35 | 223,349 |
| October 28, 2025 | 1.35 | 1.35 | 1.35 | 1.39 | 1.22 | 135,002 |
| October 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.25 | 370,000 |
| October 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.25 | 20,000 |
| October 23, 2025 | 1.4 | 1.35 | 1.35 | 1.4 | 1.31 | 102,000 |
| October 22, 2025 | 1.31 | 1.4 | 1.31 | 1.4 | 1.31 | 203,980 |
| October 21, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 375,508 |
| October 20, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 375,508 |
| October 17, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.31 | 13,411 |
| October 16, 2025 | 1.4 | 1.4 | 1.4 | 1.47 | 1.4 | 50,000 |
| October 15, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.3 | 10,000 |
| October 14, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.3 | 254 |
| October 13, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.3 | 300,000 |
| October 10, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 72,852 |
| October 09, 2025 | 1.32 | 1.4 | 1.32 | 1.4 | 1.32 | 72,852 |
| October 08, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 29,580 |
| October 07, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.32 | 2,040 |
| October 06, 2025 | 1.4 | 1.4 | 1.4 | 1.47 | 1.4 | 20,000 |
| October 03, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.36 | 129,297 |
| October 02, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.37 | 138,690 |
| October 01, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.37 | 9,378 |
| September 30, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.3 | 37,841 |
| September 29, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 142,600 |
| September 26, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 142,600 |
| September 25, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.35 | 9,200 |
| September 24, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 1.02M |
| September 23, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 1.02M |
| September 22, 2025 | 1.45 | 1.4 | 1.4 | 1.5 | 1.36 | 1.05M |
| September 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.37 | 21,040 |
| September 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.55M |
| September 17, 2025 | 1.4 | 1.45 | 1.45 | 1.5 | 1.4 | 150,000 |
| September 16, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.4 | 9,200 |
| September 15, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 280,000 |
| September 12, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.35 | 20,000 |
| September 11, 2025 | 1.35 | 1.4 | 1.4 | 1.5 | 1.3 | 6,333 |
| September 10, 2025 | 1.35 | 1.35 | 1.35 | 1.49 | 1.35 | 200,000 |
| September 09, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | 86,182 |
| September 08, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | 114,590 |
| September 05, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 44,940 |
| September 04, 2025 | 1.4 | 1.35 | 1.35 | 1.6 | 1.35 | 2,855 |
| September 03, 2025 | 1.4 | 1.4 | 1.4 | 1.6 | 1.4 | 342,425 |
| September 02, 2025 | 1.45 | 1.4 | 1.4 | 1.45 | 1.4 | 900,000 |
| September 01, 2025 | 1.4 | 1.45 | 1.45 | 1.45 | 1.4 | 137,646 |
| August 29, 2025 | 1.4 | 1.4 | 1.4 | 1.6 | 1.4 | 3.02M |
| August 28, 2025 | 1.57 | 1.4 | 1.4 | 1.57 | 1.4 | 100,000 |
| August 27, 2025 | 1.24 | 1.4 | 1.4 | 1.4 | 1.24 | 198 |
| August 26, 2025 | 1.24 | 1.4 | 1.4 | 1.5 | 1.24 | 640,000 |
| August 22, 2025 | 1.21 | 1.4 | 1.4 | 1.4 | 1.21 | 45,753 |
| August 21, 2025 | 1.06 | 1.4 | 1.4 | 1.4 | 1.06 | 1.14M |
| August 20, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0 |
| August 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0 |
| August 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0 |
| August 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0 |