0.61
-0.005(-0.82%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.61 | 0.61 | 0.61 | 0.63 | 0.59 | 4.96M |
September 25, 2025 | 0.6 | 0.61 | 0.61 | 0.62 | 0.57 | 8.15M |
September 24, 2025 | 0.6 | 0.59 | 0.59 | 0.62 | 0.57 | 7.58M |
September 23, 2025 | 0.63 | 0.6 | 0.6 | 0.64 | 0.59 | 4.86M |
September 22, 2025 | 0.62 | 0.63 | 0.63 | 0.64 | 0.6 | 6.04M |
September 19, 2025 | 0.61 | 0.62 | 0.62 | 0.63 | 0.59 | 8.1M |
September 18, 2025 | 0.6 | 0.61 | 0.61 | 0.62 | 0.58 | 13.2M |
September 17, 2025 | 0.56 | 0.58 | 0.58 | 0.58 | 0.55 | 4.62M |
September 16, 2025 | 0.61 | 0.56 | 0.56 | 0.62 | 0.55 | 14.18M |
September 15, 2025 | 0.6 | 0.6 | 0.6 | 0.61 | 0.58 | 7.38M |
September 12, 2025 | 0.6 | 0.6 | 0.6 | 0.61 | 0.58 | 2.35M |
September 11, 2025 | 0.6 | 0.6 | 0.6 | 0.61 | 0.58 | 1.61M |
September 10, 2025 | 0.59 | 0.6 | 0.6 | 0.61 | 0.57 | 5.95M |
September 09, 2025 | 0.61 | 0.61 | 0.61 | 0.62 | 0.59 | 5.83M |
September 08, 2025 | 0.61 | 0.61 | 0.61 | 0.62 | 0.58 | 8.42M |
September 05, 2025 | 0.62 | 0.61 | 0.61 | 0.62 | 0.6 | 5.91M |
September 04, 2025 | 0.65 | 0.62 | 0.62 | 0.65 | 0.61 | 2.91M |
September 03, 2025 | 0.65 | 0.65 | 0.65 | 0.67 | 0.63 | 4.27M |
September 02, 2025 | 0.63 | 0.64 | 0.64 | 0.67 | 0.62 | 4.87M |
September 01, 2025 | 0.62 | 0.63 | 0.63 | 0.65 | 0.62 | 3.82M |
August 29, 2025 | 0.62 | 0.64 | 0.64 | 0.65 | 0.62 | 3.88M |
August 28, 2025 | 0.63 | 0.64 | 0.64 | 0.65 | 0.62 | 3.79M |
August 27, 2025 | 0.64 | 0.64 | 0.64 | 0.66 | 0.63 | 3.44M |
August 26, 2025 | 0.67 | 0.65 | 0.65 | 0.67 | 0.64 | 7.03M |
August 22, 2025 | 0.66 | 0.66 | 0.66 | 0.67 | 0.64 | 6.7M |
August 21, 2025 | 0.62 | 0.67 | 0.67 | 0.67 | 0.62 | 7.06M |
August 20, 2025 | 0.62 | 0.64 | 0.64 | 0.65 | 0.62 | 2.83M |
August 19, 2025 | 0.62 | 0.62 | 0.62 | 0.65 | 0.6 | 3.78M |
August 18, 2025 | 0.68 | 0.61 | 0.61 | 0.69 | 0.6 | 10.44M |
August 15, 2025 | 0.69 | 0.68 | 0.68 | 0.69 | 0.66 | 4.14M |
August 14, 2025 | 0.68 | 0.69 | 0.69 | 0.7 | 0.68 | 3.14M |
August 13, 2025 | 0.66 | 0.69 | 0.69 | 0.7 | 0.66 | 4.32M |
August 12, 2025 | 0.68 | 0.66 | 0.66 | 0.7 | 0.66 | 5.73M |
August 11, 2025 | 0.7 | 0.68 | 0.68 | 0.7 | 0.66 | 9.21M |
August 08, 2025 | 0.69 | 0.68 | 0.68 | 0.7 | 0.66 | 5.77M |
August 07, 2025 | 0.68 | 0.69 | 0.69 | 0.7 | 0.68 | 9.25M |
August 06, 2025 | 0.68 | 0.69 | 0.69 | 0.71 | 0.68 | 5.33M |
August 05, 2025 | 0.72 | 0.69 | 0.69 | 0.73 | 0.66 | 16.02M |
August 04, 2025 | 0.64 | 0.7 | 0.7 | 0.72 | 0.64 | 26.93M |
August 01, 2025 | 0.63 | 0.65 | 0.65 | 0.67 | 0.6 | 33.47M |
July 31, 2025 | 0.53 | 0.61 | 0.61 | 0.62 | 0.5 | 41.57M |
July 30, 2025 | 0.53 | 0.53 | 0.53 | 0.54 | 0.5 | 5.33M |
July 29, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.51 | 3.78M |
July 28, 2025 | 0.54 | 0.53 | 0.53 | 0.55 | 0.49 | 8.95M |
July 25, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.52 | 3.07M |
July 24, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.53 | 3M |
July 23, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.53 | 2.79M |
July 22, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.53 | 2.43M |
July 21, 2025 | 0.49 | 0.54 | 0.54 | 0.55 | 0.49 | 17.02M |
July 18, 2025 | 0.48 | 0.51 | 0.51 | 0.52 | 0.48 | 9.8M |
July 17, 2025 | 0.51 | 0.5 | 0.5 | 0.51 | 0.48 | 8.88M |
July 16, 2025 | 0.5 | 0.51 | 0.51 | 0.52 | 0.5 | 4.96M |
July 15, 2025 | 0.52 | 0.51 | 0.51 | 0.53 | 0.5 | 4.8M |
July 14, 2025 | 0.51 | 0.52 | 0.52 | 0.53 | 0.49 | 12.26M |
July 11, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.5 | 7.71M |
July 10, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.52 | 3.61M |
July 09, 2025 | 0.52 | 0.53 | 0.53 | 0.56 | 0.52 | 10.25M |
July 08, 2025 | 0.54 | 0.54 | 0.54 | 0.55 | 0.5 | 7.96M |
July 07, 2025 | 0.54 | 0.54 | 0.54 | 0.56 | 0.52 | 6.4M |
July 04, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | 19.95M |