0.88
+0.05(+6.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 0.76 | 0.83 | 0.83 | 0.83 | 0.76 | 110,000 |
| August 14, 2025 | 0.81 | 0.83 | 0.83 | 0.83 | 0.81 | 900,000 |
| August 13, 2025 | 0.81 | 0.85 | 0.85 | 0.85 | 0.81 | 12,000 |
| August 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| August 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| August 08, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| August 07, 2025 | 0.81 | 0.85 | 0.85 | 0.9 | 0.81 | 51,106 |
| August 06, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| August 05, 2025 | 0.9 | 0.85 | 0.85 | 0.9 | 0.85 | 1,106 |
| August 04, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| August 01, 2025 | 0.81 | 0.85 | 0.85 | 0.85 | 0.81 | 5,000 |
| July 31, 2025 | 0.9 | 0.85 | 0.85 | 0.9 | 0.85 | 301,670 |
| July 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| July 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| July 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| July 25, 2025 | 0.9 | 0.85 | 0.85 | 0.9 | 0.85 | 837,000 |
| July 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0 |
| July 23, 2025 | 0.75 | 0.83 | 0.83 | 0.83 | 0.75 | 228 |
| July 22, 2025 | 0.87 | 0.83 | 0.83 | 0.87 | 0.83 | 228 |
| July 21, 2025 | 0.87 | 0.83 | 0.83 | 0.87 | 0.83 | 205,331 |
| July 18, 2025 | 0.8 | 0.83 | 0.83 | 0.9 | 0.8 | 628,524 |
| July 17, 2025 | 0.98 | 0.9 | 0.9 | 1 | 0.9 | 1M |
| July 16, 2025 | 0.9 | 0.95 | 0.95 | 0.99 | 0.81 | 929,369 |
| July 15, 2025 | 0.84 | 0.85 | 0.85 | 0.9 | 0.84 | 619,854 |
| July 14, 2025 | 0.85 | 0.83 | 0.83 | 0.85 | 0.83 | 24,096 |
| July 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0 |
| July 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0 |
| July 09, 2025 | 0.82 | 0.83 | 0.83 | 0.83 | 0.82 | 350,000 |
| July 08, 2025 | 0.8 | 0.8 | 0.8 | 0.82 | 0.8 | 739,999 |
| July 07, 2025 | 0.9 | 0.85 | 0.85 | 1 | 0.81 | 1.14M |
| July 04, 2025 | 0.9 | 0.9 | 0.9 | 1 | 0.9 | 425,000 |
| July 03, 2025 | 0.9 | 0.95 | 0.95 | 1 | 0.9 | 1.05M |
| July 02, 2025 | 1.07 | 1.05 | 1.05 | 1.07 | 1.05 | 2,778 |
| July 01, 2025 | 0.92 | 1.05 | 1.05 | 1.05 | 0.92 | 334,129 |
| June 30, 2025 | 0.9 | 1.05 | 1.05 | 1.05 | 0.9 | 470,000 |
| June 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 9,075 |
| June 26, 2025 | 0.92 | 1.05 | 1.05 | 1.05 | 0.92 | 189,152 |
| June 25, 2025 | 1 | 1.05 | 1.05 | 1.05 | 1 | 488,154 |
| June 24, 2025 | 1 | 1.1 | 1.1 | 1.1 | 1 | 49,004 |
| June 23, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 |
| June 20, 2025 | 1 | 1.1 | 1.1 | 1.1 | 1 | 928,000 |
| June 19, 2025 | 1.2 | 1.1 | 1.1 | 1.2 | 1.01 | 38,775 |
| June 18, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 |
| June 17, 2025 | 1.14 | 1.1 | 1.1 | 1.14 | 1.1 | 401,034 |
| June 16, 2025 | 1.2 | 1.1 | 1.1 | 1.2 | 1.02 | 1.34M |
| June 13, 2025 | 1.15 | 1.1 | 1.1 | 1.15 | 1.1 | 300,000 |
| June 12, 2025 | 1.16 | 1.1 | 1.1 | 1.16 | 1.06 | 310,312 |
| June 11, 2025 | 1.14 | 1.1 | 1.1 | 1.16 | 1.1 | 642,324 |
| June 10, 2025 | 1.04 | 1.1 | 1.1 | 1.14 | 1.04 | 76,743 |
| June 09, 2025 | 1.2 | 1.1 | 1.1 | 1.2 | 1.1 | 240,000 |
| June 06, 2025 | 1.06 | 1.1 | 1.1 | 1.15 | 1.04 | 330,278 |
| June 05, 2025 | 1.1 | 1.13 | 1.13 | 1.14 | 1.07 | 701,160 |
| June 04, 2025 | 1.13 | 1.15 | 1.15 | 1.2 | 1.13 | 846,590 |
| June 03, 2025 | 1.15 | 1.13 | 1.13 | 1.15 | 1.07 | 1.57M |
| June 02, 2025 | 1.05 | 1.13 | 1.13 | 1.13 | 1.05 | 3.24M |
| May 30, 2025 | 1.07 | 1.08 | 1.08 | 1.15 | 1.04 | 9.39M |
| May 29, 2025 | 0.95 | 1.05 | 1.05 | 1.05 | 0.95 | 785,000 |
| May 28, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 |
| May 27, 2025 | 1.03 | 1.1 | 1.1 | 1.2 | 1 | 1.78M |
| May 23, 2025 | 1.16 | 1.1 | 1.1 | 1.16 | 1.03 | 88,237 |