1.65
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 289,694 |
| October 16, 2025 | 1.65 | 1.65 | 1.65 | 1.69 | 1.51 | 289,694 |
| October 15, 2025 | 1.75 | 1.65 | 1.65 | 1.75 | 1.6 | 469,461 |
| October 14, 2025 | 1.65 | 1.75 | 1.75 | 1.99 | 1.63 | 1.07M |
| October 13, 2025 | 1.55 | 1.55 | 1.55 | 1.59 | 1.52 | 179,832 |
| October 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.5 | 127,758 |
| October 09, 2025 | 1.6 | 1.55 | 1.55 | 1.6 | 1.51 | 195,786 |
| October 08, 2025 | 1.6 | 1.6 | 1.6 | 1.6 | 1.51 | 143,532 |
| October 07, 2025 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 1,705 |
| October 06, 2025 | 1.6 | 1.6 | 1.6 | 1.7 | 1.6 | 110 |
| October 03, 2025 | 1.65 | 1.6 | 1.6 | 1.65 | 1.5 | 122,455 |
| October 02, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 475,252 |
| October 01, 2025 | 1.65 | 1.65 | 1.65 | 1.7 | 1.6 | 312,574 |
| September 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.6 | 16,370 |
| September 29, 2025 | 1.65 | 1.65 | 1.65 | 1.7 | 1.6 | 64,994 |
| September 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 560,000 |
| September 25, 2025 | 1.65 | 1.65 | 1.65 | 1.7 | 1.6 | 40,006 |
| September 24, 2025 | 1.65 | 1.65 | 1.65 | 1.69 | 1.6 | 40,075 |
| September 23, 2025 | 1.65 | 1.65 | 1.65 | 1.7 | 1.65 | 164 |
| September 22, 2025 | 1.7 | 1.65 | 1.65 | 1.7 | 1.6 | 364,785 |
| September 19, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.6 | 62,500 |
| September 18, 2025 | 1.9 | 1.7 | 1.7 | 1.9 | 1.61 | 50,329 |
| September 17, 2025 | 1.8 | 1.75 | 1.75 | 1.8 | 1.63 | 448,649 |
| September 16, 2025 | 1.8 | 1.8 | 1.8 | 1.9 | 1.72 | 490,701 |
| September 15, 2025 | 1.8 | 1.8 | 1.8 | 1.83 | 1.7 | 219,610 |
| September 12, 2025 | 1.8 | 1.8 | 1.8 | 1.8 | 1.72 | 300,000 |
| September 11, 2025 | 1.7 | 1.8 | 1.8 | 1.87 | 1.7 | 454,059 |
| September 10, 2025 | 1.7 | 1.7 | 1.7 | 1.8 | 1.6 | 203,867 |
| September 09, 2025 | 1.7 | 1.7 | 1.7 | 1.74 | 1.6 | 80,746 |
| September 08, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.6 | 15,231 |
| September 05, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 58,540 |
| September 04, 2025 | 1.7 | 1.7 | 1.7 | 1.74 | 1.6 | 58,540 |
| September 03, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.63 | 354,776 |
| September 02, 2025 | 1.7 | 1.7 | 1.7 | 1.8 | 1.65 | 100,000 |
| September 01, 2025 | 1.79 | 1.7 | 1.7 | 1.79 | 1.7 | 165,533 |
| August 29, 2025 | 1.63 | 1.7 | 1.7 | 1.8 | 1.63 | 15,336 |
| August 28, 2025 | 1.63 | 1.75 | 1.75 | 1.83 | 1.63 | 41,751 |
| August 27, 2025 | 1.63 | 1.75 | 1.75 | 1.75 | 1.63 | 50,000 |
| August 26, 2025 | 1.74 | 1.75 | 1.75 | 1.75 | 1.73 | 702,118 |
| August 22, 2025 | 1.8 | 1.85 | 1.85 | 1.89 | 1.73 | 890,349 |
| August 21, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0 |
| August 20, 2025 | 1.81 | 1.9 | 1.9 | 1.9 | 1.81 | 200,000 |
| August 19, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0 |
| August 18, 2025 | 1.91 | 1.95 | 1.95 | 1.95 | 1.91 | 200,000 |
| August 15, 2025 | 1.96 | 2.05 | 2.05 | 2.05 | 1.82 | 797,938 |
| August 14, 2025 | 1.96 | 2.05 | 2.05 | 2.09 | 1.96 | 67,245 |
| August 13, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
| August 12, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
| August 11, 2025 | 1.96 | 2.05 | 2.05 | 2.05 | 1.96 | 50,000 |
| August 08, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
| August 07, 2025 | 1.96 | 2.05 | 2.05 | 2.05 | 1.9 | 103,123 |
| August 06, 2025 | 2.13 | 2.05 | 2.05 | 2.13 | 2.05 | 46,498 |
| August 05, 2025 | 2.2 | 2.05 | 2.05 | 2.2 | 1.96 | 26,201 |
| August 04, 2025 | 1.96 | 2.05 | 2.05 | 2.2 | 1.96 | 70,248 |
| August 01, 2025 | 2.2 | 2.05 | 2.05 | 2.2 | 2.05 | 24,220 |
| July 31, 2025 | 2.03 | 2 | 2 | 2.03 | 2 | 650,000 |
| July 30, 2025 | 2.1 | 2.1 | 2.1 | 2.12 | 2.1 | 99,804 |
| July 29, 2025 | 2.28 | 2.3 | 2.3 | 2.3 | 2.2 | 1.63M |
| July 28, 2025 | 2.2 | 2.35 | 2.35 | 2.4 | 2.2 | 624,804 |
| July 25, 2025 | 1.93 | 2.1 | 2.1 | 2.18 | 1.93 | 1.41M |