1.73
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.67 | 1.73 | 1.73 | 1.73 | 1.67 | 430,753 |
| August 15, 2025 | 1.65 | 1.73 | 1.73 | 1.8 | 1.65 | 1,134 |
| August 14, 2025 | 1.85 | 1.73 | 1.73 | 1.85 | 1.67 | 501,350 |
| August 13, 2025 | 1.7 | 1.78 | 1.78 | 1.85 | 1.7 | 72,604 |
| August 12, 2025 | 1.7 | 1.78 | 1.78 | 1.85 | 1.7 | 461,921 |
| August 11, 2025 | 1.7 | 1.8 | 1.8 | 1.8 | 1.7 | 659,112 |
| August 08, 2025 | 1.75 | 1.8 | 1.8 | 1.8 | 1.7 | 386,178 |
| August 07, 2025 | 1.77 | 1.78 | 1.78 | 1.85 | 1.7 | 542,357 |
| August 06, 2025 | 1.78 | 1.8 | 1.8 | 1.8 | 1.7 | 456,776 |
| August 05, 2025 | 1.72 | 1.8 | 1.8 | 1.8 | 1.71 | 550,000 |
| August 04, 2025 | 1.82 | 1.8 | 1.8 | 1.9 | 1.71 | 7.81M |
| August 01, 2025 | 1.67 | 1.83 | 1.83 | 1.9 | 1.65 | 8.58M |
| July 31, 2025 | 1.55 | 1.68 | 1.68 | 1.75 | 1.55 | 1.78M |
| July 30, 2025 | 1.66 | 1.63 | 1.63 | 1.66 | 1.58 | 1.26M |
| July 29, 2025 | 1.57 | 1.63 | 1.63 | 1.69 | 1.5 | 2.93M |
| July 28, 2025 | 1.5 | 1.55 | 1.55 | 1.59 | 1.5 | 2.4M |
| July 25, 2025 | 1.47 | 1.47 | 1.47 | 1.52 | 1.47 | 804,052 |
| July 24, 2025 | 1.5 | 1.63 | 1.63 | 1.63 | 1.5 | 1.61M |
| July 23, 2025 | 1.54 | 1.51 | 1.51 | 1.6 | 1.5 | 1.48M |
| July 22, 2025 | 1.52 | 1.52 | 1.52 | 1.55 | 1.5 | 840,065 |
| July 21, 2025 | 1.5 | 1.53 | 1.53 | 1.53 | 1.47 | 702,945 |
| July 18, 2025 | 1.5 | 1.53 | 1.53 | 1.53 | 1.5 | 277,807 |
| July 17, 2025 | 1.5 | 1.53 | 1.53 | 1.6 | 1.5 | 935,521 |
| July 16, 2025 | 1.55 | 1.55 | 1.55 | 1.58 | 1.5 | 2.74M |
| July 15, 2025 | 1.54 | 1.53 | 1.53 | 1.54 | 1.5 | 561,141 |
| July 14, 2025 | 1.51 | 1.53 | 1.53 | 1.54 | 1.51 | 96,016 |
| July 11, 2025 | 1.55 | 1.53 | 1.53 | 1.58 | 1.5 | 2.82M |
| July 10, 2025 | 1.61 | 1.63 | 1.63 | 1.63 | 1.55 | 129,237 |
| July 09, 2025 | 1.55 | 1.63 | 1.63 | 1.7 | 1.55 | 172,834 |
| July 08, 2025 | 1.55 | 1.63 | 1.63 | 1.63 | 1.55 | 980,076 |
| July 07, 2025 | 1.62 | 1.63 | 1.63 | 1.63 | 1.62 | 354,558 |
| July 04, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.55 | 278,666 |
| July 03, 2025 | 1.7 | 1.63 | 1.63 | 1.7 | 1.55 | 687,835 |
| July 02, 2025 | 1.6 | 1.63 | 1.63 | 1.7 | 1.57 | 902,198 |
| July 01, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.6 | 58,008 |
| June 30, 2025 | 1.67 | 1.65 | 1.65 | 1.7 | 1.6 | 1.01M |
| June 27, 2025 | 1.8 | 1.65 | 1.65 | 1.8 | 1.6 | 749,969 |
| June 26, 2025 | 1.7 | 1.7 | 1.7 | 1.8 | 1.6 | 23.24M |
| June 25, 2025 | 1.8 | 1.75 | 1.75 | 1.8 | 1.7 | 1.02M |
| June 24, 2025 | 1.66 | 1.73 | 1.73 | 1.79 | 1.62 | 321,550 |
| June 23, 2025 | 1.72 | 1.73 | 1.73 | 1.8 | 1.65 | 3.65M |
| June 20, 2025 | 1.72 | 1.73 | 1.73 | 1.73 | 1.72 | 187,527 |
| June 19, 2025 | 1.74 | 1.73 | 1.73 | 1.79 | 1.6 | 1.94M |
| June 18, 2025 | 1.64 | 1.65 | 1.65 | 1.7 | 1.64 | 491,696 |
| June 17, 2025 | 1.69 | 1.68 | 1.68 | 1.7 | 1.65 | 449,691 |
| June 16, 2025 | 1.6 | 1.68 | 1.68 | 1.71 | 1.6 | 1.96M |
| June 13, 2025 | 1.7 | 1.65 | 1.65 | 1.7 | 1.6 | 1.41M |
| June 12, 2025 | 1.6 | 1.65 | 1.65 | 1.73 | 1.6 | 300,884 |
| June 11, 2025 | 1.61 | 1.65 | 1.65 | 1.65 | 1.6 | 1.1M |
| June 10, 2025 | 1.6 | 1.65 | 1.65 | 1.7 | 1.6 | 602,533 |
| June 09, 2025 | 1.66 | 1.65 | 1.65 | 1.7 | 1.6 | 1.19M |
| June 06, 2025 | 1.65 | 1.68 | 1.68 | 1.75 | 1.6 | 549,900 |
| June 05, 2025 | 1.6 | 1.68 | 1.68 | 1.75 | 1.6 | 3.46M |
| June 04, 2025 | 1.62 | 1.65 | 1.65 | 1.75 | 1.55 | 799,495 |
| June 03, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.6 | 179,263 |
| June 02, 2025 | 1.7 | 1.68 | 1.68 | 1.7 | 1.64 | 500,787 |
| May 30, 2025 | 1.75 | 1.68 | 1.68 | 1.75 | 1.65 | 1.37M |
| May 29, 2025 | 1.65 | 1.68 | 1.68 | 1.73 | 1.55 | 1.2M |
| May 28, 2025 | 1.67 | 1.63 | 1.63 | 1.7 | 1.5 | 1.29M |
| May 27, 2025 | 1.6 | 1.6 | 1.6 | 1.7 | 1.5 | 1.35M |