1.08
-0.022(-2.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1.01 | 1.08 | 1.08 | 1.15 | 1 | 514,230 |
| August 14, 2025 | 1.07 | 1.08 | 1.08 | 1.11 | 1.01 | 711,322 |
| August 13, 2025 | 1.11 | 1.08 | 1.08 | 1.15 | 1 | 3.72M |
| August 12, 2025 | 1.1 | 1.08 | 1.08 | 1.15 | 1.06 | 2.41M |
| August 11, 2025 | 1.12 | 1.08 | 1.08 | 1.12 | 1.01 | 1.3M |
| August 08, 2025 | 1.15 | 1.08 | 1.08 | 1.15 | 1 | 1.54M |
| August 07, 2025 | 1.15 | 1.08 | 1.08 | 1.15 | 1.06 | 1.27M |
| August 06, 2025 | 1.1 | 1.08 | 1.08 | 1.15 | 1.04 | 1.03M |
| August 05, 2025 | 1.1 | 1.08 | 1.08 | 1.15 | 1.04 | 2.72M |
| August 04, 2025 | 1.08 | 1.05 | 1.05 | 1.15 | 1.04 | 1.37M |
| August 01, 2025 | 1.15 | 1.1 | 1.1 | 1.15 | 1.01 | 1.45M |
| July 31, 2025 | 1.13 | 1.08 | 1.08 | 1.13 | 1.01 | 1.18M |
| July 30, 2025 | 1.1 | 1.13 | 1.13 | 1.2 | 1.06 | 3.26M |
| July 29, 2025 | 1.22 | 1.2 | 1.2 | 1.25 | 1.1 | 1.2M |
| July 28, 2025 | 1.23 | 1.18 | 1.18 | 1.25 | 1.18 | 304,358 |
| July 25, 2025 | 1.13 | 1.18 | 1.18 | 1.25 | 1.1 | 684,650 |
| July 24, 2025 | 1.16 | 1.18 | 1.18 | 1.25 | 1.16 | 519,931 |
| July 23, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 750,000 |
| July 22, 2025 | 1.17 | 1.2 | 1.2 | 1.25 | 1.15 | 2.09M |
| July 21, 2025 | 1.1 | 1.18 | 1.18 | 1.25 | 1.1 | 1.8M |
| July 18, 2025 | 1.24 | 1.18 | 1.18 | 1.25 | 1.1 | 6.66M |
| July 17, 2025 | 1.07 | 1.1 | 1.1 | 1.15 | 1.06 | 743,406 |
| July 16, 2025 | 1.08 | 1.1 | 1.1 | 1.13 | 1.08 | 340,112 |
| July 15, 2025 | 1.14 | 1.1 | 1.1 | 1.15 | 1.08 | 891,173 |
| July 14, 2025 | 1.13 | 1.1 | 1.1 | 1.15 | 1.1 | 643,963 |
| July 11, 2025 | 1.15 | 1.1 | 1.1 | 1.15 | 1.1 | 3.22M |
| July 10, 2025 | 1.03 | 1.1 | 1.1 | 1.15 | 1.03 | 7.12M |
| July 09, 2025 | 1.1 | 1.05 | 1.05 | 1.1 | 1.05 | 312,752 |
| July 08, 2025 | 1.12 | 1.05 | 1.05 | 1.12 | 1 | 2.75M |
| July 07, 2025 | 1.1 | 1.13 | 1.13 | 1.15 | 1.1 | 2.15M |
| July 04, 2025 | 1.11 | 1.13 | 1.13 | 1.15 | 1.1 | 2.05M |
| July 03, 2025 | 1.1 | 1.13 | 1.13 | 1.13 | 1.1 | 1.14M |
| July 02, 2025 | 1.13 | 1.13 | 1.13 | 1.15 | 1.11 | 1.73M |
| July 01, 2025 | 1.14 | 1.13 | 1.13 | 1.18 | 1.1 | 7.16M |
| June 30, 2025 | 1.1 | 1.1 | 1.1 | 1.15 | 1.08 | 4.31M |
| June 27, 2025 | 1.07 | 1.1 | 1.1 | 1.15 | 1.05 | 8.89M |
| June 26, 2025 | 1.04 | 1.02 | 1.02 | 1.1 | 0.96 | 6.28M |
| June 25, 2025 | 0.94 | 0.96 | 1 | 1 | 0.94 | 4.77M |
| June 24, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.91 | 10.82M |
| June 23, 2025 | 0.85 | 0.88 | 0.88 | 0.9 | 0.85 | 2.14M |
| June 20, 2025 | 0.95 | 0.88 | 0.88 | 0.95 | 0.88 | 495,296 |
| June 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0 |
| June 18, 2025 | 0.95 | 0.88 | 0.88 | 0.95 | 0.86 | 260,415 |
| June 17, 2025 | 0.94 | 0.88 | 0.88 | 0.94 | 0.84 | 2.1M |
| June 16, 2025 | 0.87 | 0.85 | 0.85 | 0.9 | 0.8 | 587,092 |
| June 13, 2025 | 0.84 | 0.85 | 0.85 | 0.87 | 0.84 | 1.98M |
| June 12, 2025 | 0.9 | 0.85 | 0.85 | 0.9 | 0.85 | 602,000 |
| June 11, 2025 | 0.9 | 0.85 | 0.85 | 0.9 | 0.83 | 152,389 |
| June 10, 2025 | 0.89 | 0.85 | 0.85 | 0.9 | 0.8 | 4.63M |
| June 09, 2025 | 0.9 | 0.85 | 0.85 | 0.9 | 0.83 | 2.61M |
| June 06, 2025 | 0.88 | 0.85 | 0.85 | 0.88 | 0.8 | 1.28M |
| June 05, 2025 | 0.9 | 0.85 | 0.85 | 0.9 | 0.82 | 292,477 |
| June 04, 2025 | 0.86 | 0.85 | 0.85 | 0.86 | 0.82 | 1.2M |
| June 03, 2025 | 0.92 | 0.85 | 0.85 | 0.92 | 0.85 | 3.65M |
| June 02, 2025 | 0.92 | 0.88 | 0.88 | 0.92 | 0.8 | 217,022 |
| May 30, 2025 | 0.95 | 0.88 | 0.88 | 0.95 | 0.86 | 103,480 |
| May 29, 2025 | 0.9 | 0.88 | 0.88 | 0.9 | 0.85 | 1.4M |
| May 28, 2025 | 0.9 | 0.93 | 0.93 | 0.93 | 0.9 | 753,958 |
| May 27, 2025 | 0.92 | 0.93 | 0.93 | 0.95 | 0.92 | 327,358 |
| May 23, 2025 | 0.93 | 0.93 | 0.93 | 0.95 | 0.91 | 5.39M |