1.05
-0.05(-4.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1.1 | 1.05 | 1.05 | 1.1 | 1 | 125,893 |
| September 05, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1 | 153,567 |
| September 04, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1 | 80,654 |
| September 03, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1 | 88,204 |
| September 02, 2025 | 1.1 | 1.1 | 1.1 | 1.2 | 1 | 118,992 |
| September 01, 2025 | 1 | 1.1 | 1.1 | 1.2 | 1 | 77,524 |
| August 29, 2025 | 1 | 1.1 | 1.1 | 1.2 | 1 | 330,735 |
| August 28, 2025 | 1 | 1.1 | 1.1 | 1.2 | 1 | 691,823 |
| August 27, 2025 | 1 | 1.1 | 1.1 | 1.14 | 1 | 326,847 |
| August 26, 2025 | 1 | 1.1 | 1.1 | 1.14 | 1 | 329,135 |
| August 22, 2025 | 1 | 1.1 | 1.1 | 1.14 | 1 | 58,685 |
| August 21, 2025 | 1 | 1.1 | 1.1 | 1.1 | 1 | 173,484 |
| August 20, 2025 | 1 | 1.1 | 1.1 | 1.1 | 1 | 83,259 |
| August 19, 2025 | 1.09 | 1.1 | 1.1 | 1.1 | 1 | 833,729 |
| August 18, 2025 | 1 | 1.1 | 1.1 | 1.1 | 1 | 44,321 |
| August 15, 2025 | 1.01 | 1.1 | 1.1 | 1.14 | 1 | 69,305 |
| August 14, 2025 | 1.2 | 1.1 | 1.1 | 1.2 | 1 | 28,585 |
| August 13, 2025 | 1.1 | 1.1 | 1.1 | 1.2 | 1 | 245,542 |
| August 12, 2025 | 1 | 1.1 | 1.1 | 1.16 | 1 | 271,570 |
| August 11, 2025 | 1 | 1.1 | 1.1 | 1.2 | 1 | 992,227 |
| August 08, 2025 | 1.1 | 1.05 | 1.05 | 1.17 | 1 | 6.45M |
| August 07, 2025 | 0.9 | 1.25 | 1.25 | 1.5 | 0.9 | 21M |
| August 06, 2025 | 0.91 | 0.95 | 0.95 | 0.95 | 0.9 | 149,246 |
| August 05, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.88 | 53,626 |
| August 04, 2025 | 0.9 | 0.95 | 0.95 | 1 | 0.9 | 24,232 |
| August 01, 2025 | 0.9 | 0.95 | 0.95 | 0.95 | 0.9 | 365,280 |
| July 31, 2025 | 0.97 | 0.95 | 0.95 | 0.97 | 0.9 | 234,440 |
| July 30, 2025 | 0.93 | 0.95 | 0.95 | 0.98 | 0.9 | 206,841 |
| July 29, 2025 | 0.93 | 0.95 | 0.95 | 0.98 | 0.93 | 33,349 |
| July 28, 2025 | 0.92 | 0.95 | 0.95 | 0.98 | 0.9 | 276,476 |
| July 25, 2025 | 0.92 | 0.95 | 0.95 | 0.98 | 0.9 | 80,058 |
| July 24, 2025 | 0.92 | 0.95 | 0.95 | 0.97 | 0.92 | 34,165 |
| July 23, 2025 | 0.97 | 0.95 | 0.95 | 0.98 | 0.92 | 97,910 |
| July 22, 2025 | 0.98 | 0.95 | 0.95 | 0.98 | 0.9 | 191,619 |
| July 21, 2025 | 0.91 | 0.95 | 0.95 | 1 | 0.9 | 1.45M |
| July 18, 2025 | 1 | 0.95 | 0.95 | 1 | 0.9 | 46,835 |
| July 17, 2025 | 0.9 | 0.95 | 0.95 | 0.95 | 0.9 | 38,916 |
| July 16, 2025 | 1 | 0.95 | 0.95 | 1 | 0.9 | 168,067 |
| July 15, 2025 | 1.05 | 0.95 | 0.95 | 1.05 | 0.9 | 443,040 |
| July 14, 2025 | 1 | 1.05 | 1.05 | 1.1 | 1 | 106,894 |
| July 11, 2025 | 1.04 | 1.05 | 1.05 | 1.05 | 1 | 23,851 |
| July 10, 2025 | 1.04 | 1.05 | 1.05 | 1.05 | 1 | 93,312 |
| July 09, 2025 | 1 | 1.05 | 1.05 | 1.05 | 1 | 3,674 |
| July 08, 2025 | 1 | 1.05 | 1.05 | 1.05 | 1 | 22,476 |
| July 07, 2025 | 1 | 1.05 | 1.05 | 1.05 | 1 | 3,845 |
| July 04, 2025 | 1.08 | 1.05 | 1.05 | 1.1 | 0.96 | 250,007 |
| July 03, 2025 | 1.09 | 1.05 | 1.05 | 1.1 | 1 | 106,445 |
| July 02, 2025 | 1.09 | 1.05 | 1.05 | 1.1 | 1 | 162,966 |
| July 01, 2025 | 1 | 1.05 | 1.05 | 1.09 | 1 | 340,161 |
| June 30, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 559,666 |
| June 27, 2025 | 1.02 | 1.1 | 1.1 | 1.19 | 1 | 87,442 |
| June 26, 2025 | 1.13 | 1.1 | 1.1 | 1.3 | 1 | 960,810 |
| June 25, 2025 | 1.04 | 1.2 | 1.2 | 1.4 | 0.95 | 6.81M |
| June 24, 2025 | 1.03 | 1 | 1 | 1.08 | 0.95 | 299,046 |
| June 23, 2025 | 0.97 | 1 | 1 | 1.04 | 0.97 | 287,988 |
| June 20, 2025 | 1.1 | 1 | 1 | 1.1 | 0.9 | 217,276 |
| June 19, 2025 | 0.97 | 1 | 1 | 1.08 | 0.95 | 386,855 |
| June 18, 2025 | 0.92 | 1 | 1 | 1.08 | 0.92 | 1.42M |
| June 17, 2025 | 0.91 | 0.86 | 0.86 | 1 | 0.86 | 485,700 |
| June 16, 2025 | 0.99 | 0.95 | 0.95 | 0.99 | 0.92 | 34,662 |