0.83
+0.02(+2.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 0.81 | 0.83 | 0.83 | 0.85 | 0.79 | 5.94M |
| August 15, 2025 | 0.79 | 0.81 | 0.81 | 0.82 | 0.79 | 2.64M |
| August 14, 2025 | 0.8 | 0.8 | 0.8 | 0.81 | 0.79 | 1.5M |
| August 13, 2025 | 0.82 | 0.81 | 0.81 | 0.82 | 0.79 | 3.17M |
| August 12, 2025 | 0.8 | 0.81 | 0.81 | 0.82 | 0.79 | 1.36M |
| August 11, 2025 | 0.81 | 0.81 | 0.81 | 0.82 | 0.8 | 5.6M |
| August 08, 2025 | 0.8 | 0.8 | 0.8 | 0.82 | 0.78 | 5.75M |
| August 07, 2025 | 0.8 | 0.8 | 0.8 | 0.82 | 0.78 | 5.47M |
| August 06, 2025 | 0.8 | 0.79 | 0.79 | 0.8 | 0.79 | 1.77M |
| August 05, 2025 | 0.79 | 0.79 | 0.79 | 0.8 | 0.77 | 4.39M |
| August 04, 2025 | 0.82 | 0.79 | 0.79 | 0.85 | 0.77 | 6.24M |
| August 01, 2025 | 0.79 | 0.83 | 0.83 | 0.84 | 0.78 | 29.88M |
| July 31, 2025 | 0.77 | 0.78 | 0.78 | 0.8 | 0.75 | 23.38M |
| July 30, 2025 | 0.68 | 0.78 | 0.78 | 0.8 | 0.65 | 15.44M |
| July 29, 2025 | 0.77 | 0.78 | 0.78 | 0.8 | 0.76 | 7.79M |
| July 28, 2025 | 0.8 | 0.78 | 0.78 | 0.8 | 0.75 | 3.87M |
| July 25, 2025 | 0.77 | 0.77 | 0.77 | 0.8 | 0.76 | 3.4M |
| July 24, 2025 | 0.75 | 0.78 | 0.78 | 0.78 | 0.73 | 27.06M |
| July 23, 2025 | 0.77 | 0.73 | 0.73 | 0.8 | 0.71 | 13.06M |
| July 22, 2025 | 0.8 | 0.77 | 0.77 | 0.8 | 0.76 | 2.52M |
| July 21, 2025 | 0.76 | 0.78 | 0.78 | 0.8 | 0.75 | 32.66M |
| July 18, 2025 | 0.77 | 0.78 | 0.78 | 0.8 | 0.75 | 5.2M |
| July 17, 2025 | 0.76 | 0.78 | 0.78 | 0.8 | 0.76 | 3.68M |
| July 16, 2025 | 0.79 | 0.78 | 0.78 | 0.81 | 0.75 | 12.29M |
| July 15, 2025 | 0.81 | 0.8 | 0.8 | 0.85 | 0.79 | 11.4M |
| July 14, 2025 | 0.82 | 0.8 | 0.8 | 0.85 | 0.8 | 19.41M |
| July 11, 2025 | 0.8 | 0.82 | 0.82 | 0.85 | 0.78 | 74.39M |
| July 10, 2025 | 1.18 | 1.1 | 1.1 | 1.2 | 1.05 | 6.86M |
| July 09, 2025 | 1.2 | 1.18 | 1.18 | 1.22 | 1.1 | 9.62M |
| July 08, 2025 | 1.26 | 1.25 | 1.25 | 1.3 | 1.16 | 1.92M |
| July 07, 2025 | 1.25 | 1.3 | 1.3 | 1.3 | 1.22 | 2.74M |
| July 04, 2025 | 1.26 | 1.33 | 1.33 | 1.33 | 1.21 | 2.84M |
| July 03, 2025 | 1.29 | 1.27 | 1.27 | 1.29 | 1.26 | 728,441 |
| July 02, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 1.25 | 1.01M |
| July 01, 2025 | 1.27 | 1.27 | 1.27 | 1.3 | 1.27 | 2.14M |
| June 30, 2025 | 1.33 | 1.27 | 1.27 | 1.4 | 1.25 | 6.04M |
| June 27, 2025 | 1.32 | 1.38 | 1.38 | 1.4 | 1.32 | 1.6M |
| June 26, 2025 | 1.2 | 1.35 | 1.35 | 1.4 | 1.15 | 8.5M |
| June 25, 2025 | 1.25 | 1.27 | 1.27 | 1.3 | 1.25 | 2.07M |
| June 24, 2025 | 1.25 | 1.25 | 1.25 | 1.3 | 1.2 | 3.98M |
| June 23, 2025 | 1.2 | 1.25 | 1.25 | 1.3 | 1.2 | 4.74M |
| June 20, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 1.25 | 7.09M |
| June 19, 2025 | 1.29 | 1.25 | 1.25 | 1.3 | 1.25 | 12.73M |
| June 18, 2025 | 1.44 | 1.25 | 1.25 | 1.5 | 1.25 | 21.57M |
| June 17, 2025 | 1.53 | 1.48 | 1.48 | 1.53 | 1.43 | 921,511 |
| June 16, 2025 | 1.6 | 1.48 | 1.48 | 1.6 | 1.4 | 3.77M |
| June 13, 2025 | 1.45 | 1.53 | 1.53 | 1.6 | 1.45 | 1.67M |
| June 12, 2025 | 1.45 | 1.43 | 1.43 | 1.47 | 1.4 | 5.11M |
| June 11, 2025 | 1.48 | 1.48 | 1.48 | 1.5 | 1.45 | 3.48M |
| June 10, 2025 | 1.55 | 1.48 | 1.48 | 1.55 | 1.48 | 6.36M |
| June 09, 2025 | 1.5 | 1.55 | 1.55 | 1.6 | 1.5 | 3.09M |
| June 06, 2025 | 1.54 | 1.55 | 1.55 | 1.6 | 1.5 | 1.16M |
| June 05, 2025 | 1.55 | 1.53 | 1.53 | 1.55 | 1.52 | 1.57M |
| June 04, 2025 | 1.53 | 1.53 | 1.53 | 1.65 | 1.5 | 6.1M |
| June 03, 2025 | 1.61 | 1.6 | 1.6 | 1.65 | 1.5 | 5.15M |
| June 02, 2025 | 1.67 | 1.63 | 1.63 | 1.7 | 1.6 | 4.59M |
| May 30, 2025 | 2.03 | 1.65 | 1.65 | 2.1 | 1.56 | 70.6M |
| May 29, 2025 | 2.1 | 2.33 | 2.33 | 2.45 | 2.1 | 17.86M |
| May 28, 2025 | 2.15 | 2.08 | 2.08 | 2.15 | 2 | 1.17M |
| May 27, 2025 | 2.15 | 2.08 | 2.08 | 2.15 | 1.9 | 5.1M |