0.96
-0.04(-4.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.96 | 0.96 | 0.96 | 1.02 | 0.94 | 36.8M |
September 25, 2025 | 1 | 1 | 1 | 1.02 | 0.95 | 57.1M |
September 24, 2025 | 0.95 | 0.95 | 0.95 | 1.01 | 0.92 | 55.01M |
September 23, 2025 | 1.09 | 0.93 | 0.93 | 1.09 | 0.93 | 176.48M |
September 22, 2025 | 0.9 | 1.08 | 1.08 | 1.09 | 0.9 | 242.06M |
September 19, 2025 | 0.89 | 0.93 | 0.93 | 0.94 | 0.83 | 104.3M |
September 18, 2025 | 0.87 | 0.89 | 0.89 | 0.9 | 0.8 | 55.75M |
September 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.82 | 28.17M |
September 16, 2025 | 0.85 | 0.87 | 0.87 | 0.89 | 0.83 | 40.62M |
September 15, 2025 | 0.8 | 0.87 | 0.87 | 0.88 | 0.77 | 117.14M |
September 12, 2025 | 0.81 | 0.82 | 0.82 | 0.83 | 0.78 | 70.63M |
September 11, 2025 | 0.79 | 0.82 | 0.82 | 0.82 | 0.75 | 51.27M |
September 10, 2025 | 0.81 | 0.8 | 0.8 | 0.83 | 0.77 | 43.6M |
September 09, 2025 | 0.81 | 0.79 | 0.79 | 0.83 | 0.76 | 163.51M |
September 08, 2025 | 0.78 | 0.77 | 0.77 | 0.8 | 0.73 | 76.84M |
September 05, 2025 | 0.8 | 0.77 | 0.77 | 0.8 | 0.73 | 48.74M |
September 04, 2025 | 0.75 | 0.77 | 0.77 | 0.8 | 0.74 | 101.44M |
September 03, 2025 | 0.69 | 0.75 | 0.75 | 0.78 | 0.69 | 108.98M |
September 02, 2025 | 0.84 | 0.71 | 0.71 | 0.88 | 0.67 | 283.52M |
September 01, 2025 | 0.77 | 0.79 | 0.79 | 0.84 | 0.7 | 228.67M |
August 29, 2025 | 0.65 | 0.75 | 0.75 | 0.77 | 0.65 | 152.31M |
August 28, 2025 | 0.69 | 0.67 | 0.67 | 0.7 | 0.64 | 38.32M |
August 27, 2025 | 0.64 | 0.69 | 0.69 | 0.7 | 0.64 | 69.43M |
August 26, 2025 | 0.64 | 0.65 | 0.65 | 0.66 | 0.6 | 63.97M |
August 22, 2025 | 0.64 | 0.61 | 0.61 | 0.64 | 0.56 | 19.37M |
August 21, 2025 | 0.57 | 0.6 | 0.6 | 0.65 | 0.56 | 26.05M |
August 20, 2025 | 0.58 | 0.6 | 0.6 | 0.65 | 0.56 | 33.86M |
August 19, 2025 | 0.58 | 0.6 | 0.6 | 0.63 | 0.58 | 9.15M |
August 18, 2025 | 0.58 | 0.58 | 0.58 | 0.62 | 0.57 | 13.71M |
August 15, 2025 | 0.63 | 0.59 | 0.59 | 0.65 | 0.58 | 60.88M |
August 14, 2025 | 0.57 | 0.62 | 0.62 | 0.63 | 0.55 | 119.76M |
August 13, 2025 | 0.58 | 0.56 | 0.56 | 0.58 | 0.55 | 12.08M |
August 12, 2025 | 0.56 | 0.55 | 0.55 | 0.58 | 0.54 | 8.08M |
August 11, 2025 | 0.57 | 0.55 | 0.55 | 0.58 | 0.54 | 11.59M |
August 08, 2025 | 0.58 | 0.55 | 0.55 | 0.58 | 0.53 | 25.95M |
August 07, 2025 | 0.54 | 0.56 | 0.56 | 0.58 | 0.53 | 16.67M |
August 06, 2025 | 0.53 | 0.53 | 0.53 | 0.58 | 0.52 | 42.96M |
August 05, 2025 | 0.57 | 0.53 | 0.53 | 0.57 | 0.53 | 18.16M |
August 04, 2025 | 0.55 | 0.54 | 0.54 | 0.56 | 0.54 | 9.9M |
August 01, 2025 | 0.57 | 0.54 | 0.54 | 0.57 | 0.53 | 11.1M |
July 31, 2025 | 0.56 | 0.55 | 0.55 | 0.56 | 0.53 | 19.72M |
July 30, 2025 | 0.55 | 0.57 | 0.57 | 0.58 | 0.54 | 16.87M |
July 29, 2025 | 0.56 | 0.55 | 0.55 | 0.58 | 0.54 | 35.14M |
July 28, 2025 | 0.58 | 0.56 | 0.56 | 0.58 | 0.54 | 20.31M |
July 25, 2025 | 0.55 | 0.56 | 0.56 | 0.58 | 0.54 | 28.01M |
July 24, 2025 | 0.57 | 0.54 | 0.54 | 0.58 | 0.54 | 31.69M |
July 23, 2025 | 0.57 | 0.56 | 0.56 | 0.58 | 0.55 | 8.71M |
July 22, 2025 | 0.56 | 0.57 | 0.57 | 0.58 | 0.55 | 62.16M |
July 21, 2025 | 0.56 | 0.57 | 0.57 | 0.58 | 0.54 | 61.11M |
July 18, 2025 | 0.55 | 0.56 | 0.56 | 0.58 | 0.55 | 58.18M |
July 17, 2025 | 0.53 | 0.56 | 0.56 | 0.58 | 0.53 | 44.13M |
July 16, 2025 | 0.54 | 0.54 | 0.54 | 0.55 | 0.51 | 29.36M |
July 15, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.51 | 11.19M |
July 14, 2025 | 0.5 | 0.53 | 0.53 | 0.55 | 0.5 | 11.6M |
July 11, 2025 | 0.51 | 0.53 | 0.53 | 0.55 | 0.5 | 22.14M |
July 10, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.5 | 7.97M |
July 09, 2025 | 0.55 | 0.52 | 0.52 | 0.55 | 0.5 | 18.34M |
July 08, 2025 | 0.5 | 0.54 | 0.54 | 0.55 | 0.5 | 6.69M |
July 07, 2025 | 0.56 | 0.53 | 0.53 | 0.57 | 0.5 | 21.72M |
July 04, 2025 | 0.5 | 0.53 | 0.53 | 0.57 | 0.5 | 28.55M |