1.55
+0.15(+10.71%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1.45 | 1.55 | 1.55 | 1.7 | 1.43 | 221,571 |
September 25, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.4 | 1,338 |
September 24, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 1,398 |
September 23, 2025 | 1.4 | 1.4 | 1.4 | 1.47 | 1.32 | 568,289 |
September 22, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 22,316 |
September 19, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.4 | 1,594 |
September 18, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.3 | 132 |
September 17, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.4 | 1,334 |
September 16, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 4.9M |
September 15, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.31 | 350,000 |
September 12, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 18,508 |
September 11, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.4 | 1,322 |
September 10, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 14,646 |
September 09, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 309,624 |
September 08, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.4 | 23,117 |
September 05, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.4 | 132 |
September 04, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 85,888 |
September 03, 2025 | 1.4 | 1.4 | 1.4 | 1.45 | 1.3 | 85,888 |
September 02, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 2,376 |
September 01, 2025 | 1.45 | 1.4 | 1.4 | 1.49 | 1.3 | 51,305 |
August 29, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 |
August 28, 2025 | 1.32 | 1.4 | 1.4 | 1.4 | 1.32 | 126,120 |
August 27, 2025 | 1.32 | 1.4 | 1.4 | 1.5 | 1.32 | 418,492 |
August 26, 2025 | 1.32 | 1.4 | 1.4 | 1.4 | 1.32 | 15,002 |
August 22, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 |
August 21, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 |
August 20, 2025 | 1.33 | 1.4 | 1.4 | 1.4 | 1.32 | 300,000 |
August 19, 2025 | 1.52 | 1.45 | 1.45 | 1.52 | 1.33 | 63,914 |
August 18, 2025 | 1.43 | 1.45 | 1.45 | 1.52 | 1.43 | 360,000 |
August 15, 2025 | 1.5 | 1.5 | 1.5 | 1.57 | 1.47 | 582,050 |
August 14, 2025 | 1.3 | 1.4 | 1.4 | 1.4 | 1.3 | 180,000 |
August 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0 |
August 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0 |
August 11, 2025 | 1.5 | 1.35 | 1.35 | 1.5 | 1.2 | 81,771 |
August 08, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0 |
August 07, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
August 06, 2025 | 1.5 | 1.3 | 1.3 | 1.5 | 1.3 | 92,447 |
August 05, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
August 04, 2025 | 1.15 | 1.3 | 1.3 | 1.5 | 1.15 | 12,842 |
August 01, 2025 | 1.1 | 1.3 | 1.3 | 1.5 | 1.1 | 4,840 |
July 31, 2025 | 1.45 | 1.3 | 1.3 | 1.5 | 1.3 | 300,869 |
July 30, 2025 | 1.5 | 1.3 | 1.3 | 1.5 | 1.3 | 132 |
July 29, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
July 28, 2025 | 1.5 | 1.3 | 1.3 | 1.5 | 1.1 | 317,845 |
July 25, 2025 | 1.2 | 1.3 | 1.3 | 1.39 | 1.2 | 234,210 |
July 24, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
July 23, 2025 | 1.16 | 1.3 | 1.3 | 1.4 | 1.16 | 184,133 |
July 22, 2025 | 1.45 | 1.3 | 1.3 | 1.45 | 1.16 | 13,877 |
July 21, 2025 | 1.5 | 1.3 | 1.3 | 1.5 | 1.3 | 192 |
July 18, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
July 17, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
July 16, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
July 15, 2025 | 1.48 | 1.3 | 1.3 | 1.48 | 1.3 | 45,000 |
July 14, 2025 | 1.5 | 1.3 | 1.3 | 1.5 | 1.3 | 166 |
July 11, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
July 10, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
July 09, 2025 | 1.2 | 1.3 | 1.3 | 1.5 | 1.2 | 293,740 |
July 08, 2025 | 1.14 | 1.15 | 1.15 | 1.2 | 1.14 | 740,000 |
July 07, 2025 | 1.5 | 1.3 | 1.3 | 1.5 | 1.3 | 23,773 |
July 04, 2025 | 1.1 | 1.3 | 1.3 | 1.3 | 1.1 | 1,220 |