1.45
-0.05(-3.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1.5 | 1.45 | 1.45 | 1.55 | 1.31 | 163,500 |
| October 16, 2025 | 1.5 | 1.5 | 1.5 | 1.5 | 1.31 | 39,468 |
| October 15, 2025 | 1.5 | 1.5 | 1.5 | 1.6 | 1.5 | 937 |
| October 14, 2025 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 20,218 |
| October 13, 2025 | 1.5 | 1.5 | 1.5 | 1.6 | 1.31 | 20,436 |
| October 10, 2025 | 1.5 | 1.5 | 1.5 | 1.6 | 1.3 | 5,966 |
| October 09, 2025 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 6,297 |
| October 08, 2025 | 1.5 | 1.3 | 1.3 | 1.6 | 1.3 | 6,344 |
| October 07, 2025 | 1.55 | 1.5 | 1.5 | 1.55 | 1.5 | 4.2M |
| October 06, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.4 | 300,118 |
| October 03, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.4 | 10 |
| October 02, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 700,000 |
| October 01, 2025 | 1.55 | 1.55 | 1.55 | 1.68 | 1.48 | 50,005 |
| September 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 339,556 |
| September 29, 2025 | 1.55 | 1.55 | 1.55 | 1.69 | 1.43 | 97,183 |
| 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 |