0.66
-0.019(-2.81%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.68 | 0.68 | 0.68 | 0.73 | 0.66 | 2.97M |
September 04, 2025 | 0.7 | 0.68 | 0.68 | 0.7 | 0.62 | 9.71M |
September 03, 2025 | 0.7 | 0.7 | 0.7 | 0.71 | 0.65 | 3.02M |
September 02, 2025 | 0.63 | 0.7 | 0.7 | 0.75 | 0.63 | 12.01M |
September 01, 2025 | 0.7 | 0.63 | 0.63 | 0.7 | 0.6 | 5.25M |
August 29, 2025 | 0.66 | 0.68 | 0.68 | 0.7 | 0.65 | 2.61M |
August 28, 2025 | 0.68 | 0.68 | 0.68 | 0.7 | 0.65 | 1.73M |
August 27, 2025 | 0.67 | 0.68 | 0.68 | 0.7 | 0.65 | 6.18M |
August 26, 2025 | 0.71 | 0.68 | 0.68 | 0.75 | 0.66 | 9.32M |
August 22, 2025 | 0.73 | 0.71 | 0.71 | 0.75 | 0.7 | 2.33M |
August 21, 2025 | 0.74 | 0.73 | 0.73 | 0.75 | 0.71 | 950,295 |
August 20, 2025 | 0.75 | 0.73 | 0.73 | 0.8 | 0.71 | 2.36M |
August 19, 2025 | 0.73 | 0.75 | 0.75 | 0.8 | 0.7 | 3.49M |
August 18, 2025 | 0.76 | 0.75 | 0.75 | 0.8 | 0.7 | 3.04M |
August 15, 2025 | 0.77 | 0.75 | 0.75 | 0.8 | 0.7 | 1.16M |
August 14, 2025 | 0.76 | 0.75 | 0.75 | 0.8 | 0.75 | 3.39M |
August 13, 2025 | 0.75 | 0.78 | 0.78 | 0.8 | 0.7 | 3.07M |
August 12, 2025 | 0.79 | 0.75 | 0.75 | 0.79 | 0.7 | 11.67M |
August 11, 2025 | 0.74 | 0.78 | 0.78 | 0.8 | 0.74 | 3.78M |
August 08, 2025 | 0.75 | 0.75 | 0.75 | 0.79 | 0.73 | 2.23M |
August 07, 2025 | 0.71 | 0.75 | 0.75 | 0.79 | 0.7 | 3.47M |
August 06, 2025 | 0.74 | 0.73 | 0.73 | 0.75 | 0.7 | 1.44M |
August 05, 2025 | 0.74 | 0.73 | 0.73 | 0.8 | 0.7 | 6.46M |
August 04, 2025 | 0.78 | 0.75 | 0.75 | 0.8 | 0.7 | 3.03M |
August 01, 2025 | 0.75 | 0.78 | 0.78 | 0.8 | 0.7 | 5.13M |
July 31, 2025 | 0.76 | 0.78 | 0.78 | 0.8 | 0.75 | 4.76M |
July 30, 2025 | 0.77 | 0.78 | 0.78 | 0.8 | 0.75 | 3.92M |
July 29, 2025 | 0.83 | 0.78 | 0.78 | 0.83 | 0.7 | 8.44M |
July 28, 2025 | 0.87 | 0.83 | 0.83 | 0.9 | 0.8 | 3.53M |
July 25, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 6.37M |
July 24, 2025 | 0.86 | 0.88 | 0.88 | 0.9 | 0.85 | 1.69M |
July 23, 2025 | 0.9 | 0.88 | 0.88 | 0.9 | 0.85 | 3.95M |
July 22, 2025 | 0.85 | 0.88 | 0.88 | 0.9 | 0.85 | 4.15M |
July 21, 2025 | 0.83 | 0.88 | 0.88 | 0.98 | 0.8 | 18.44M |
July 18, 2025 | 0.89 | 0.85 | 0.85 | 0.9 | 0.83 | 9.43M |
July 17, 2025 | 0.9 | 0.88 | 0.88 | 0.9 | 0.85 | 10.46M |
July 16, 2025 | 0.94 | 0.88 | 0.88 | 0.99 | 0.87 | 18.74M |
July 15, 2025 | 0.99 | 0.95 | 0.95 | 1.02 | 0.91 | 8.33M |
July 14, 2025 | 0.99 | 0.98 | 0.98 | 1.04 | 0.94 | 9.59M |
July 11, 2025 | 0.99 | 0.95 | 0.95 | 0.99 | 0.9 | 3.86M |
July 10, 2025 | 0.99 | 0.95 | 0.95 | 1.04 | 0.93 | 5.29M |
July 09, 2025 | 0.96 | 0.95 | 0.95 | 1.05 | 0.9 | 6.28M |
July 08, 2025 | 1.01 | 1 | 1 | 1.06 | 0.95 | 5.81M |
July 07, 2025 | 1.06 | 1.05 | 1.05 | 1.1 | 1 | 12.85M |
July 04, 2025 | 1 | 1.05 | 1.05 | 1.1 | 1 | 15.3M |
July 03, 2025 | 1.03 | 0.98 | 0.98 | 1.08 | 0.95 | 6.34M |
July 02, 2025 | 1.01 | 1 | 1 | 1.1 | 0.91 | 31.19M |
July 01, 2025 | 0.97 | 0.98 | 0.98 | 1.3 | 0.9 | 123.1M |
June 30, 2025 | 0.9 | 0.95 | 0.95 | 1.05 | 0.8 | 28.38M |
June 27, 2025 | 0.75 | 0.85 | 0.85 | 0.9 | 0.69 | 41.31M |
June 26, 2025 | 0.68 | 0.7 | 0.7 | 0.75 | 0.65 | 8.76M |
June 25, 2025 | 0.7 | 0.7 | 0.7 | 0.75 | 0.66 | 19.7M |
June 24, 2025 | 0.94 | 0.73 | 0.73 | 0.95 | 0.7 | 42.97M |
June 23, 2025 | 0.9 | 0.9 | 0.9 | 1 | 0.75 | 49.74M |
June 20, 2025 | 1.01 | 0.9 | 0.9 | 1.2 | 0.8 | 85.59M |
June 19, 2025 | 0.67 | 1 | 1 | 1.3 | 0.65 | 363.24M |
June 18, 2025 | 0.61 | 0.7 | 0.7 | 0.75 | 0.55 | 23.02M |
June 17, 2025 | 0.62 | 0.6 | 0.6 | 0.65 | 0.57 | 2.95M |
June 16, 2025 | 0.57 | 0.6 | 0.6 | 0.65 | 0.55 | 5.44M |
June 13, 2025 | 0.6 | 0.6 | 0.6 | 0.65 | 0.55 | 6.84M |