0.80
+0.02(+2.58%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.9 | 0.78 | 0.78 | 0.95 | 0.75 | 32.62M |
September 04, 2025 | 1.05 | 0.95 | 0.95 | 1.05 | 0.85 | 34.14M |
September 03, 2025 | 0.65 | 0.95 | 0.95 | 1.1 | 0.6 | 144.05M |
September 02, 2025 | 0.6 | 0.57 | 0.57 | 0.65 | 0.55 | 2.66M |
September 01, 2025 | 0.64 | 0.6 | 0.6 | 0.67 | 0.55 | 2.29M |
August 29, 2025 | 0.62 | 0.6 | 0.6 | 0.65 | 0.55 | 3.8M |
August 28, 2025 | 0.6 | 0.6 | 0.6 | 0.65 | 0.55 | 2.43M |
August 27, 2025 | 0.67 | 0.63 | 0.63 | 0.7 | 0.6 | 3.83M |
August 26, 2025 | 0.63 | 0.69 | 0.69 | 0.75 | 0.6 | 24.63M |
August 22, 2025 | 0.6 | 0.63 | 0.63 | 0.65 | 0.55 | 15.59M |
August 21, 2025 | 0.63 | 0.57 | 0.57 | 0.65 | 0.55 | 9.55M |
August 20, 2025 | 0.55 | 0.6 | 0.6 | 0.64 | 0.45 | 21.67M |
August 19, 2025 | 0.45 | 0.55 | 0.55 | 0.65 | 0.45 | 53.9M |
August 18, 2025 | 0.48 | 0.5 | 0.5 | 0.55 | 0.45 | 2.36M |
August 15, 2025 | 0.51 | 0.52 | 0.52 | 0.54 | 0.48 | 955,085 |
August 14, 2025 | 0.52 | 0.52 | 0.52 | 0.55 | 0.48 | 1.84M |
August 13, 2025 | 0.47 | 0.53 | 0.53 | 0.6 | 0.45 | 25.99M |
August 12, 2025 | 0.45 | 0.48 | 0.48 | 0.48 | 0.45 | 41,500 |
August 11, 2025 | 0.49 | 0.48 | 0.48 | 0.55 | 0.45 | 3.67M |
August 08, 2025 | 0.46 | 0.47 | 0.47 | 0.47 | 0.43 | 20,358 |
August 07, 2025 | 0.46 | 0.47 | 0.47 | 0.5 | 0.4 | 1.39M |
August 06, 2025 | 0.52 | 0.46 | 0.46 | 0.55 | 0.46 | 2.4M |
August 05, 2025 | 0.52 | 0.53 | 0.53 | 0.55 | 0.5 | 338,687 |
August 04, 2025 | 0.53 | 0.56 | 0.56 | 0.56 | 0.5 | 97,524 |
August 01, 2025 | 0.55 | 0.53 | 0.53 | 0.56 | 0.5 | 160,053 |
July 31, 2025 | 0.54 | 0.56 | 0.56 | 0.56 | 0.5 | 396,207 |
July 30, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.53 | 322,249 |
July 29, 2025 | 0.55 | 0.53 | 0.53 | 0.56 | 0.5 | 974,078 |
July 28, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.53 | 765,507 |
July 25, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.53 | 461,236 |
July 24, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.52 | 64,630 |
July 23, 2025 | 0.65 | 0.55 | 0.55 | 0.65 | 0.54 | 9.67M |
July 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.6 | 3.04M |
July 21, 2025 | 0.75 | 0.63 | 0.63 | 0.75 | 0.6 | 7.1M |
July 18, 2025 | 0.91 | 1 | 1 | 1.1 | 0.9 | 66,330 |
July 17, 2025 | 0.93 | 1 | 1 | 1.1 | 0.9 | 110,241 |
July 16, 2025 | 1.24 | 1.2 | 1.2 | 1.29 | 0.91 | 2.52M |
July 15, 2025 | 1.22 | 1.15 | 1.15 | 1.24 | 1.06 | 313,261 |
July 14, 2025 | 1.22 | 1.15 | 1.15 | 1.29 | 1.01 | 221,110 |
July 11, 2025 | 1.17 | 1.17 | 1.17 | 1.3 | 1 | 921,440 |
July 10, 2025 | 0.95 | 1.05 | 1.05 | 1.19 | 0.9 | 82,558 |
July 09, 2025 | 0.9 | 1.05 | 1.05 | 1.2 | 0.9 | 551,640 |
July 08, 2025 | 1.19 | 1.05 | 1.05 | 1.19 | 0.95 | 204,573 |
July 07, 2025 | 1.03 | 1.05 | 1.05 | 1.15 | 0.94 | 514,882 |
July 04, 2025 | 1.19 | 1.05 | 1.05 | 1.19 | 0.9 | 1.12M |
July 03, 2025 | 0.95 | 1.05 | 1.05 | 1.05 | 0.94 | 63,547 |
July 02, 2025 | 1.19 | 1.05 | 1.05 | 1.19 | 0.94 | 87,443 |
July 01, 2025 | 1.15 | 1.05 | 1.05 | 1.2 | 0.94 | 520,429 |
June 30, 2025 | 1.15 | 1.05 | 1.05 | 1.15 | 1.05 | 65,701 |
June 27, 2025 | 1.18 | 1.05 | 1.05 | 1.18 | 1.05 | 100,000 |
June 26, 2025 | 0.93 | 1.17 | 1.17 | 1.2 | 0.9 | 407,884 |
June 25, 2025 | 0.9 | 1.05 | 1.05 | 1.2 | 0.9 | 135,639 |
June 24, 2025 | 1.13 | 1.2 | 1.2 | 1.2 | 0.9 | 264,502 |
June 23, 2025 | 1.17 | 1.05 | 1.05 | 1.2 | 0.9 | 156,178 |
June 20, 2025 | 0.9 | 1.05 | 1.05 | 1.2 | 0.9 | 13,183 |
June 19, 2025 | 1.19 | 1.05 | 1.05 | 1.2 | 0.9 | 60,358 |
June 18, 2025 | 1.3 | 1.05 | 1.05 | 1.3 | 0.9 | 78,737 |
June 17, 2025 | 1.02 | 1.15 | 1.15 | 1.15 | 1.01 | 72,368 |
June 16, 2025 | 1.2 | 1.15 | 1.15 | 1.25 | 1.02 | 333,971 |
June 13, 2025 | 1 | 1.15 | 1.15 | 1.3 | 1 | 43,436 |