1.02
-0.03(-2.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1.05 | 1.02 | 1.02 | 1.15 | 1 | 10.54M |
| November 06, 2025 | 1.1 | 1.05 | 1.05 | 1.17 | 1 | 7.98M |
| November 05, 2025 | 0.95 | 1.1 | 1.1 | 1.25 | 0.85 | 35.97M |
| November 04, 2025 | 0.93 | 0.95 | 0.95 | 0.95 | 0.85 | 4.23M |
| November 03, 2025 | 0.93 | 0.93 | 0.93 | 1 | 0.88 | 2.74M |
| October 31, 2025 | 0.93 | 0.93 | 0.93 | 0.94 | 0.88 | 1.07M |
| October 30, 2025 | 0.93 | 0.93 | 0.93 | 1 | 0.85 | 2.07M |
| October 29, 2025 | 0.85 | 0.93 | 0.93 | 1 | 0.8 | 5.13M |
| October 28, 2025 | 0.93 | 0.82 | 0.82 | 1 | 0.8 | 5.28M |
| October 27, 2025 | 0.95 | 0.93 | 0.93 | 1 | 0.85 | 6.29M |
| October 24, 2025 | 0.9 | 0.93 | 0.93 | 1 | 0.85 | 6.77M |
| October 23, 2025 | 0.93 | 0.9 | 0.9 | 0.95 | 0.85 | 4.7M |
| October 22, 2025 | 1 | 0.93 | 0.93 | 1.05 | 0.9 | 14.56M |
| October 21, 2025 | 1.08 | 1 | 1 | 1.1 | 1 | 2.86M |
| October 20, 2025 | 1.02 | 1.08 | 1.08 | 1.09 | 1 | 4.27M |
| October 17, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 0.95 | 6.43M |
| October 16, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 1 | 2.79M |
| October 15, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 1 | 2.26M |
| October 14, 2025 | 1.02 | 1.02 | 1.02 | 1.07 | 1 | 8.66M |
| October 13, 2025 | 1.1 | 1.02 | 1.02 | 1.15 | 0.95 | 13.4M |
| October 10, 2025 | 1.08 | 1.15 | 1.15 | 1.15 | 1 | 2.75M |
| October 09, 2025 | 1.13 | 1.08 | 1.08 | 1.2 | 1 | 25.07M |
| October 08, 2025 | 1 | 1.08 | 1.08 | 1.2 | 0.95 | 10.92M |
| October 07, 2025 | 1 | 1 | 1 | 1.05 | 0.97 | 3.82M |
| October 06, 2025 | 1.02 | 1 | 1 | 1.1 | 0.97 | 6.46M |
| October 03, 2025 | 0.98 | 1.02 | 1.02 | 1.1 | 0.95 | 3.98M |
| October 02, 2025 | 1.02 | 0.98 | 0.98 | 1.1 | 0.95 | 5.38M |
| October 01, 2025 | 1.02 | 1.02 | 1.02 | 1.1 | 0.96 | 5.44M |
| September 30, 2025 | 1 | 1.02 | 1.02 | 1.1 | 0.95 | 6.96M |
| September 29, 2025 | 0.98 | 1.02 | 1.02 | 1.15 | 0.9 | 13.37M |
| September 26, 2025 | 0.98 | 0.98 | 0.98 | 1.1 | 0.9 | 28.65M |
| September 25, 2025 | 0.75 | 0.9 | 0.9 | 1 | 0.75 | 14.1M |
| September 24, 2025 | 0.8 | 0.8 | 0.8 | 0.85 | 0.75 | 336,054 |
| September 23, 2025 | 0.85 | 0.8 | 0.8 | 0.9 | 0.75 | 9.9M |
| September 22, 2025 | 0.8 | 0.85 | 0.85 | 0.9 | 0.75 | 7.64M |
| September 19, 2025 | 0.8 | 0.8 | 0.8 | 0.85 | 0.75 | 9.65M |
| September 18, 2025 | 0.75 | 0.8 | 0.8 | 0.85 | 0.7 | 5.52M |
| September 17, 2025 | 0.78 | 0.75 | 0.75 | 0.8 | 0.7 | 11.98M |
| September 16, 2025 | 0.78 | 0.78 | 0.78 | 0.8 | 0.75 | 1.64M |
| September 15, 2025 | 0.78 | 0.78 | 0.78 | 0.8 | 0.75 | 1.99M |
| September 12, 2025 | 0.83 | 0.78 | 0.78 | 0.85 | 0.75 | 4.23M |
| September 11, 2025 | 0.85 | 0.83 | 0.83 | 0.9 | 0.8 | 4.95M |
| September 10, 2025 | 0.88 | 0.85 | 0.85 | 0.9 | 0.8 | 2.43M |
| September 09, 2025 | 0.9 | 0.88 | 0.88 | 0.95 | 0.85 | 9.18M |
| September 08, 2025 | 0.78 | 0.9 | 0.9 | 1 | 0.75 | 23.62M |
| 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 |