0.85
-0.086(-9.15%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.95 | 0.94 | 0.94 | 1 | 0.85 | 12.66M |
September 04, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.91 | 158,213 |
September 03, 2025 | 0.93 | 0.95 | 0.95 | 0.97 | 0.9 | 2.53M |
September 02, 2025 | 0.9 | 0.93 | 0.93 | 0.95 | 0.9 | 303,081 |
September 01, 2025 | 0.95 | 0.93 | 0.93 | 0.95 | 0.9 | 2.6M |
August 29, 2025 | 0.92 | 0.95 | 0.95 | 1 | 0.91 | 2.73M |
August 28, 2025 | 1 | 0.95 | 0.95 | 1 | 0.9 | 330,088 |
August 27, 2025 | 0.92 | 0.95 | 0.95 | 1 | 0.92 | 373,617 |
August 26, 2025 | 0.9 | 0.9 | 0.9 | 0.98 | 0.9 | 2.01M |
August 22, 2025 | 0.95 | 0.93 | 0.93 | 0.95 | 0.85 | 7.64M |
August 21, 2025 | 0.95 | 0.93 | 0.93 | 0.95 | 0.9 | 367,577 |
August 20, 2025 | 0.92 | 0.93 | 0.93 | 0.95 | 0.9 | 1.05M |
August 19, 2025 | 0.95 | 0.93 | 0.93 | 0.95 | 0.9 | 800,392 |
August 18, 2025 | 0.94 | 0.93 | 0.93 | 0.98 | 0.9 | 1.55M |
August 15, 2025 | 0.93 | 0.93 | 0.93 | 0.95 | 0.9 | 1.62M |
August 14, 2025 | 0.95 | 0.93 | 0.93 | 1.05 | 0.92 | 981,369 |
August 13, 2025 | 1.01 | 1 | 1 | 1.05 | 0.95 | 1.18M |
August 12, 2025 | 0.95 | 1 | 1 | 1.05 | 0.95 | 1.9M |
August 11, 2025 | 0.93 | 0.92 | 0.92 | 0.93 | 0.9 | 2.9M |
August 08, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 1.95M |
August 07, 2025 | 0.97 | 0.95 | 0.95 | 1 | 0.9 | 2.08M |
August 06, 2025 | 0.97 | 0.95 | 0.95 | 1.05 | 0.94 | 2.84M |
August 05, 2025 | 1.03 | 0.98 | 0.98 | 1.05 | 0.96 | 2.42M |
August 04, 2025 | 1.06 | 1.1 | 1.1 | 1.12 | 1.01 | 710,763 |
August 01, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1.05 | 1.07M |
July 31, 2025 | 1.09 | 1.08 | 1.08 | 1.09 | 1.06 | 324,500 |
July 30, 2025 | 1.05 | 1.08 | 1.08 | 1.1 | 1.05 | 582,428 |
July 29, 2025 | 1.05 | 1.08 | 1.08 | 1.1 | 1 | 2.97M |
July 28, 2025 | 1.02 | 1.05 | 1.05 | 1.1 | 1 | 1.83M |
July 25, 2025 | 1.01 | 1.02 | 1.02 | 1.1 | 1 | 2.51M |
July 24, 2025 | 1.06 | 1.05 | 1.05 | 1.1 | 1 | 2.07M |
July 23, 2025 | 1.1 | 1.08 | 1.08 | 1.15 | 1.05 | 1.88M |
July 22, 2025 | 1.11 | 1.13 | 1.13 | 1.15 | 1.1 | 411,052 |
July 21, 2025 | 1.2 | 1.15 | 1.15 | 1.2 | 1.1 | 1.42M |
July 18, 2025 | 1.15 | 1.15 | 1.15 | 1.2 | 1.1 | 3.02M |
July 17, 2025 | 1.2 | 1.18 | 1.18 | 1.2 | 1.15 | 880,728 |
July 16, 2025 | 1.19 | 1.18 | 1.18 | 1.19 | 1.15 | 1.75M |
July 15, 2025 | 1.3 | 1.23 | 1.23 | 1.3 | 1.15 | 3.76M |
July 14, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 1.25 | 230,828 |
July 11, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 1.2 | 569,447 |
July 10, 2025 | 1.25 | 1.27 | 1.27 | 1.3 | 1.25 | 687,276 |
July 09, 2025 | 1.36 | 1.27 | 1.27 | 1.5 | 1.21 | 4.51M |
July 08, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.36 | 569,645 |
July 07, 2025 | 1.38 | 1.4 | 1.4 | 1.43 | 1.38 | 1.26M |
July 04, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.38 | 244,616 |
July 03, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.3 | 57,489 |
July 02, 2025 | 1.43 | 1.4 | 1.4 | 1.5 | 1.28 | 505,430 |
July 01, 2025 | 1.37 | 1.4 | 1.4 | 1.43 | 1.35 | 673,326 |
June 30, 2025 | 1.44 | 1.4 | 1.4 | 1.5 | 1.37 | 149,839 |
June 27, 2025 | 1.36 | 1.4 | 1.4 | 1.5 | 1.3 | 1.56M |
June 26, 2025 | 1.3 | 1.4 | 1.4 | 1.5 | 1.3 | 654,888 |
June 25, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.3 | 1.3M |
June 24, 2025 | 1.57 | 1.45 | 1.45 | 1.6 | 1.37 | 4.1M |
June 23, 2025 | 1.45 | 1.39 | 1.39 | 1.5 | 1.3 | 3.16M |
June 20, 2025 | 1.4 | 1.4 | 1.4 | 1.45 | 1.3 | 1.78M |
June 19, 2025 | 1.25 | 1.35 | 1.35 | 1.4 | 1.25 | 2.06M |
June 18, 2025 | 1.3 | 1.3 | 1.3 | 1.4 | 1.2 | 1.59M |
June 17, 2025 | 1.25 | 1.25 | 1.25 | 1.3 | 1.24 | 1.19M |
June 16, 2025 | 1.28 | 1.2 | 1.2 | 1.28 | 1.18 | 2.63M |
June 13, 2025 | 1.23 | 1.18 | 1.18 | 1.25 | 1.15 | 511,590 |