1.65
-0.1245(-7.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.53 | 1.65 | 1.65 | 1.65 | 1.53 | 40,908 |
| August 15, 2025 | 1.53 | 1.65 | 1.65 | 1.8 | 1.53 | 164,637 |
| August 14, 2025 | 1.55 | 1.65 | 1.65 | 1.65 | 1.5 | 459,907 |
| August 13, 2025 | 1.54 | 1.65 | 1.65 | 1.8 | 1.5 | 710,300 |
| August 12, 2025 | 1.53 | 1.65 | 1.65 | 1.65 | 1.53 | 1.54M |
| August 11, 2025 | 1.53 | 1.65 | 1.65 | 1.65 | 1.53 | 299,007 |
| August 08, 2025 | 1.63 | 1.65 | 1.65 | 1.65 | 1.51 | 645,242 |
| August 07, 2025 | 1.59 | 1.65 | 1.65 | 1.65 | 1.5 | 314,162 |
| August 06, 2025 | 1.58 | 1.65 | 1.65 | 1.65 | 1.58 | 694,238 |
| August 05, 2025 | 1.5 | 1.65 | 1.65 | 1.65 | 1.5 | 4,374 |
| August 04, 2025 | 1.5 | 1.65 | 1.65 | 1.9 | 1.5 | 471,151 |
| August 01, 2025 | 1.6 | 1.7 | 1.7 | 1.7 | 1.51 | 908,049 |
| July 31, 2025 | 1.71 | 1.75 | 1.75 | 1.9 | 1.6 | 1.04M |
| July 30, 2025 | 1.66 | 1.75 | 1.75 | 1.75 | 1.61 | 2.03M |
| July 29, 2025 | 1.82 | 1.75 | 1.75 | 1.82 | 1.65 | 1.72M |
| July 28, 2025 | 1.66 | 1.8 | 1.8 | 1.9 | 1.65 | 6.11M |
| July 25, 2025 | 1.31 | 1.63 | 1.63 | 1.8 | 1.31 | 9.66M |
| July 24, 2025 | 1.3 | 1.4 | 1.4 | 1.5 | 1.22 | 1.56M |
| July 23, 2025 | 1.45 | 1.53 | 1.53 | 1.53 | 1.3 | 2M |
| July 22, 2025 | 1.58 | 1.55 | 1.55 | 1.58 | 1.55 | 156,245 |
| July 21, 2025 | 1.43 | 1.55 | 1.55 | 1.7 | 1.4 | 783,567 |
| July 18, 2025 | 1.41 | 1.4 | 1.4 | 1.7 | 1.4 | 724,352 |
| July 17, 2025 | 1.52 | 1.55 | 1.55 | 1.55 | 1.41 | 280,024 |
| July 16, 2025 | 1.4 | 1.55 | 1.55 | 1.55 | 1.4 | 2,000 |
| July 15, 2025 | 1.43 | 1.55 | 1.55 | 1.55 | 1.4 | 290,000 |
| July 14, 2025 | 1.53 | 1.55 | 1.55 | 1.55 | 1.43 | 531,977 |
| July 11, 2025 | 1.57 | 1.55 | 1.55 | 1.7 | 1.32 | 629,951 |
| July 10, 2025 | 1.57 | 1.55 | 1.55 | 1.57 | 1.55 | 12,031 |
| July 09, 2025 | 1.43 | 1.55 | 1.55 | 1.55 | 1.43 | 704,035 |
| July 08, 2025 | 1.7 | 1.55 | 1.55 | 1.7 | 1.45 | 96,514 |
| July 07, 2025 | 1.4 | 1.55 | 1.55 | 1.8 | 1.3 | 3.93M |
| July 04, 2025 | 1.44 | 1.3 | 1.3 | 1.44 | 1.23 | 151,915 |
| July 03, 2025 | 1.3 | 1.3 | 1.3 | 1.44 | 1.3 | 732,933 |
| July 02, 2025 | 1.17 | 1.25 | 1.25 | 1.33 | 1.12 | 382,151 |
| July 01, 2025 | 1.42 | 1.25 | 1.25 | 1.42 | 1.15 | 736,390 |
| June 30, 2025 | 1.45 | 1.25 | 1.25 | 1.45 | 1.19 | 355,356 |
| June 27, 2025 | 1.28 | 1.25 | 1.25 | 1.42 | 1.08 | 1.42M |
| June 26, 2025 | 1.5 | 1.35 | 1.35 | 1.5 | 1.25 | 487,151 |
| June 25, 2025 | 1.27 | 1.35 | 1.35 | 1.4 | 1.2 | 573,182 |
| June 24, 2025 | 1.41 | 1.35 | 1.35 | 1.7 | 1.2 | 1.6M |
| June 23, 2025 | 1.45 | 1.55 | 1.55 | 1.69 | 1.4 | 1.3M |
| June 20, 2025 | 1.45 | 1.45 | 1.45 | 1.6 | 1.3 | 1.82M |
| June 19, 2025 | 1.7 | 1.35 | 1.35 | 1.7 | 1.22 | 3.77M |
| June 18, 2025 | 1.57 | 1.6 | 1.6 | 1.7 | 1.5 | 1.16M |
| June 17, 2025 | 1.56 | 1.65 | 1.65 | 1.77 | 1.53 | 2.07M |
| June 16, 2025 | 1.6 | 1.65 | 1.65 | 1.77 | 1.5 | 1.01M |
| June 13, 2025 | 1.66 | 1.7 | 1.7 | 2 | 1.6 | 1.4M |
| June 12, 2025 | 1.68 | 1.8 | 1.8 | 1.88 | 1.66 | 777,083 |
| June 11, 2025 | 1.92 | 1.8 | 1.8 | 1.92 | 1.66 | 345,236 |
| June 10, 2025 | 1.69 | 1.8 | 1.8 | 2 | 1.68 | 1.7M |
| June 09, 2025 | 1.62 | 1.7 | 1.7 | 1.7 | 1.6 | 779,614 |
| June 06, 2025 | 1.69 | 1.8 | 1.8 | 2 | 1.6 | 413,892 |
| June 05, 2025 | 1.68 | 1.8 | 1.8 | 1.85 | 1.65 | 290,243 |
| June 04, 2025 | 1.76 | 1.8 | 1.8 | 1.95 | 1.64 | 490,475 |
| June 03, 2025 | 1.68 | 1.8 | 1.8 | 2 | 1.68 | 1.34M |
| June 02, 2025 | 1.88 | 1.8 | 1.8 | 1.94 | 1.67 | 1.03M |
| May 30, 2025 | 1.72 | 1.8 | 1.8 | 2 | 1.6 | 451,478 |
| May 29, 2025 | 1.89 | 1.8 | 1.8 | 2 | 1.6 | 1.92M |
| May 28, 2025 | 1.59 | 1.7 | 1.7 | 1.84 | 1.59 | 2.84M |
| May 27, 2025 | 1.61 | 1.55 | 1.55 | 1.61 | 1.4 | 482,086 |