0.53
+0.0005(+0.10%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.51 | 5.16M |
September 04, 2025 | 0.55 | 0.55 | 0.55 | 0.57 | 0.55 | 694,245 |
September 03, 2025 | 0.57 | 0.55 | 0.55 | 0.63 | 0.5 | 11M |
September 02, 2025 | 0.53 | 0.53 | 0.53 | 0.54 | 0.52 | 2.42M |
September 01, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
August 29, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.51 | 700,503 |
August 28, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.53 | 363,306 |
August 27, 2025 | 0.55 | 0.53 | 0.53 | 0.6 | 0.5 | 313,851 |
August 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 210,000 |
August 22, 2025 | 0.56 | 0.57 | 0.57 | 0.6 | 0.55 | 1.21M |
August 21, 2025 | 0.57 | 0.6 | 0.6 | 0.65 | 0.55 | 1.87M |
August 20, 2025 | 0.59 | 0.6 | 0.6 | 0.62 | 0.56 | 4.21M |
August 19, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 |
August 18, 2025 | 0.59 | 0.6 | 0.6 | 0.6 | 0.59 | 802,488 |
August 15, 2025 | 0.59 | 0.6 | 0.6 | 0.63 | 0.59 | 2.35M |
August 14, 2025 | 0.57 | 0.6 | 0.6 | 0.65 | 0.55 | 1.44M |
August 13, 2025 | 0.64 | 0.6 | 0.6 | 0.65 | 0.55 | 516,959 |
August 12, 2025 | 0.55 | 0.6 | 0.6 | 0.65 | 0.55 | 7.79M |
August 11, 2025 | 0.55 | 0.49 | 0.49 | 0.59 | 0.49 | 5.08M |
August 08, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.53 | 4,738 |
August 07, 2025 | 0.51 | 0.53 | 0.53 | 0.55 | 0.5 | 698,707 |
August 06, 2025 | 0.54 | 0.53 | 0.53 | 0.55 | 0.5 | 1.99M |
August 05, 2025 | 0.48 | 0.5 | 0.5 | 0.55 | 0.45 | 802,556 |
August 04, 2025 | 0.5 | 0.5 | 0.5 | 0.55 | 0.45 | 2.01M |
August 01, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.46 | 3.77M |
July 31, 2025 | 0.46 | 0.48 | 0.48 | 0.5 | 0.4 | 15.31M |
July 30, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.53 | 2.59M |
July 29, 2025 | 0.55 | 0.54 | 0.54 | 0.58 | 0.53 | 1.56M |
July 28, 2025 | 0.59 | 0.57 | 0.57 | 0.59 | 0.57 | 100,000 |
July 25, 2025 | 0.55 | 0.57 | 0.57 | 0.57 | 0.55 | 229,474 |
July 24, 2025 | 0.56 | 0.57 | 0.57 | 0.6 | 0.55 | 1.5M |
July 23, 2025 | 0.5 | 0.57 | 0.57 | 0.6 | 0.5 | 11.51M |
July 22, 2025 | 0.5 | 0.52 | 0.52 | 0.52 | 0.5 | 1.1M |
July 21, 2025 | 0.55 | 0.52 | 0.52 | 0.55 | 0.48 | 1.74M |
July 18, 2025 | 0.51 | 0.53 | 0.53 | 0.55 | 0.5 | 4.43M |
July 17, 2025 | 0.5 | 0.53 | 0.53 | 0.54 | 0.48 | 4.88M |
July 16, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.48 | 3.15M |
July 15, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.45 | 106,703 |
July 14, 2025 | 0.49 | 0.48 | 0.48 | 0.5 | 0.45 | 4.45M |
July 11, 2025 | 0.46 | 0.48 | 0.48 | 0.48 | 0.43 | 3.41M |
July 10, 2025 | 0.45 | 0.48 | 0.48 | 0.49 | 0.45 | 417,487 |
July 09, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.46 | 9.17M |
July 08, 2025 | 0.5 | 0.48 | 0.48 | 0.55 | 0.45 | 7.91M |
July 07, 2025 | 0.5 | 0.55 | 0.55 | 0.55 | 0.5 | 1.38M |
July 04, 2025 | 0.5 | 0.55 | 0.55 | 0.55 | 0.5 | 1M |
July 03, 2025 | 0.53 | 0.55 | 0.55 | 0.55 | 0.5 | 2.19M |
July 02, 2025 | 0.56 | 0.55 | 0.55 | 0.6 | 0.53 | 2.09M |
July 01, 2025 | 0.51 | 0.55 | 0.55 | 0.56 | 0.51 | 3.58M |
June 30, 2025 | 0.53 | 0.55 | 0.55 | 0.55 | 0.52 | 1.64M |
June 27, 2025 | 0.58 | 0.53 | 0.53 | 0.6 | 0.5 | 23.19M |
June 26, 2025 | 0.45 | 0.48 | 0.48 | 0.49 | 0.45 | 553,642 |
June 25, 2025 | 0.46 | 0.48 | 0.48 | 0.55 | 0.45 | 2.22M |
June 24, 2025 | 0.51 | 0.5 | 0.5 | 0.51 | 0.45 | 1.84M |
June 23, 2025 | 0.52 | 0.53 | 0.53 | 0.55 | 0.5 | 2.2M |
June 20, 2025 | 0.54 | 0.53 | 0.53 | 0.6 | 0.45 | 18.26M |
June 19, 2025 | 0.46 | 0.48 | 0.48 | 0.5 | 0.45 | 3.72M |
June 18, 2025 | 0.45 | 0.48 | 0.48 | 0.5 | 0.4 | 6.06M |
June 17, 2025 | 0.42 | 0.43 | 0.43 | 0.45 | 0.42 | 2.28M |
June 16, 2025 | 0.48 | 0.43 | 0.43 | 0.48 | 0.4 | 9.46M |
June 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | 1.68M |