1.60
+0.08(+5.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.68 | 1.6 | 1.6 | 1.68 | 1.5 | 8,982 |
| August 15, 2025 | 1.5 | 1.6 | 1.6 | 1.6 | 1.5 | 8,138 |
| August 14, 2025 | 1.6 | 1.6 | 1.6 | 1.7 | 1.47 | 429,071 |
| August 13, 2025 | 1.58 | 1.55 | 1.55 | 1.7 | 1.5 | 568,627 |
| August 12, 2025 | 1.5 | 1.53 | 1.53 | 1.53 | 1.45 | 29,882 |
| August 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| August 08, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 18,456 |
| August 07, 2025 | 1.45 | 1.48 | 1.48 | 1.48 | 1.45 | 697 |
| August 06, 2025 | 1.48 | 1.48 | 1.48 | 1.49 | 1.46 | 16,903 |
| August 05, 2025 | 1.45 | 1.48 | 1.48 | 1.5 | 1.45 | 250,294 |
| August 04, 2025 | 1.5 | 1.48 | 1.48 | 1.5 | 1.45 | 30,516 |
| August 01, 2025 | 1.49 | 1.48 | 1.48 | 1.49 | 1.48 | 36,000 |
| July 31, 2025 | 1.46 | 1.48 | 1.48 | 1.48 | 1.45 | 140,193 |
| July 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | 295 |
| July 29, 2025 | 1.45 | 1.48 | 1.48 | 1.5 | 1.45 | 27,932 |
| July 28, 2025 | 1.5 | 1.48 | 1.48 | 1.5 | 1.45 | 585,596 |
| July 25, 2025 | 1.48 | 1.45 | 1.45 | 1.5 | 1.4 | 65,907 |
| July 24, 2025 | 1.42 | 1.45 | 1.45 | 1.45 | 1.42 | 36,836 |
| July 23, 2025 | 1.45 | 1.4 | 1.4 | 1.45 | 1.36 | 3,645 |
| July 22, 2025 | 1.39 | 1.4 | 1.4 | 1.42 | 1.35 | 1.3M |
| July 21, 2025 | 1.46 | 1.36 | 1.36 | 1.5 | 1.35 | 167,168 |
| July 18, 2025 | 1.41 | 1.45 | 1.45 | 1.5 | 1.4 | 386,572 |
| July 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0 |
| July 16, 2025 | 1.45 | 1.45 | 1.45 | 1.5 | 1.35 | 316,690 |
| July 15, 2025 | 1.3 | 1.43 | 1.43 | 1.5 | 1.3 | 400,671 |
| July 14, 2025 | 1.8 | 1.4 | 1.4 | 1.8 | 1.21 | 1.39M |
| July 11, 2025 | 1 | 1.65 | 1.65 | 1.8 | 0.95 | 5.06M |
| July 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0 |
| July 09, 2025 | 0.98 | 0.98 | 0.98 | 1 | 0.98 | 1.93M |
| July 08, 2025 | 1 | 0.98 | 0.98 | 1 | 0.95 | 314,848 |
| July 07, 2025 | 0.95 | 0.98 | 0.98 | 1 | 0.95 | 64,188 |
| July 04, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2,367 |
| July 03, 2025 | 0.95 | 0.98 | 0.98 | 0.98 | 0.95 | 1,200 |
| July 02, 2025 | 1 | 0.98 | 0.98 | 1 | 0.98 | 6,600 |
| July 01, 2025 | 1 | 0.98 | 0.98 | 1 | 0.95 | 148,141 |
| June 30, 2025 | 0.95 | 0.98 | 0.98 | 1 | 0.95 | 923,730 |
| June 27, 2025 | 0.9 | 0.93 | 0.93 | 0.93 | 0.9 | 20,158 |
| June 26, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0 |
| June 25, 2025 | 0.9 | 0.93 | 0.93 | 0.95 | 0.9 | 270,106 |
| June 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0 |
| June 23, 2025 | 0.96 | 0.98 | 0.98 | 1 | 0.96 | 120 |
| June 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0 |
| June 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0 |
| June 18, 2025 | 0.96 | 0.98 | 0.98 | 0.98 | 0.93 | 81,799 |
| June 17, 2025 | 1 | 0.98 | 0.98 | 1 | 0.98 | 100,011 |
| June 16, 2025 | 1 | 0.98 | 0.98 | 1 | 0.96 | 52,801 |
| June 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0 |
| June 12, 2025 | 1 | 0.98 | 0.98 | 1 | 0.98 | 89,199 |
| June 11, 2025 | 1 | 0.98 | 0.98 | 1 | 0.96 | 149,679 |
| June 10, 2025 | 1 | 0.98 | 0.98 | 1 | 0.95 | 2,401 |
| June 09, 2025 | 1 | 0.98 | 0.98 | 1 | 0.95 | 1,893 |
| June 06, 2025 | 0.96 | 0.98 | 0.98 | 0.98 | 0.96 | 10,204 |
| June 05, 2025 | 1 | 0.98 | 0.98 | 1 | 0.98 | 1,000 |
| June 04, 2025 | 0.95 | 0.98 | 0.98 | 1 | 0.95 | 1,587 |
| June 03, 2025 | 0.95 | 0.98 | 0.98 | 1 | 0.95 | 721 |
| June 02, 2025 | 1 | 0.98 | 0.98 | 1 | 0.98 | 204 |
| May 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 9,082 |
| May 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 30,612 |
| May 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0 |
| May 27, 2025 | 0.95 | 0.98 | 0.98 | 0.98 | 0.95 | 20 |