1.60
-0.1(-5.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.8 | 1.6 | 1.6 | 1.8 | 1.55 | 6.01M |
| August 15, 2025 | 1.62 | 1.7 | 1.7 | 1.84 | 1.61 | 36.68M |
| August 14, 2025 | 1.47 | 1.63 | 1.63 | 1.64 | 1.4 | 18.54M |
| August 13, 2025 | 1.2 | 1.45 | 1.45 | 1.6 | 1.2 | 18.02M |
| August 12, 2025 | 1.23 | 1.23 | 1.23 | 1.25 | 1.1 | 9.9M |
| August 11, 2025 | 1.29 | 1.23 | 1.23 | 1.29 | 1.2 | 2.61M |
| August 08, 2025 | 1.25 | 1.25 | 1.25 | 1.3 | 1.23 | 3.28M |
| August 07, 2025 | 1.25 | 1.25 | 1.25 | 1.29 | 1.22 | 3.68M |
| August 06, 2025 | 1.3 | 1.25 | 1.25 | 1.3 | 1.19 | 4.67M |
| August 05, 2025 | 1.26 | 1.27 | 1.27 | 1.3 | 1.26 | 1.54M |
| August 04, 2025 | 1.28 | 1.27 | 1.27 | 1.3 | 1.25 | 1.06M |
| August 01, 2025 | 1.25 | 1.27 | 1.27 | 1.3 | 1.25 | 2.16M |
| July 31, 2025 | 1.33 | 1.3 | 1.3 | 1.37 | 1.25 | 4.72M |
| July 30, 2025 | 1.35 | 1.33 | 1.33 | 1.5 | 1.25 | 6.62M |
| July 29, 2025 | 1.46 | 1.4 | 1.4 | 1.5 | 1.33 | 3.73M |
| July 28, 2025 | 1.25 | 1.4 | 1.4 | 1.48 | 1.25 | 6.29M |
| July 25, 2025 | 1.39 | 1.3 | 1.3 | 1.45 | 1.22 | 5.5M |
| July 24, 2025 | 1.4 | 1.38 | 1.38 | 1.45 | 1.3 | 6.21M |
| July 23, 2025 | 1.45 | 1.38 | 1.38 | 1.5 | 1.21 | 20.33M |
| July 22, 2025 | 1.19 | 1.4 | 1.4 | 1.65 | 1.11 | 97.84M |
| July 21, 2025 | 0.87 | 0.93 | 0.93 | 0.95 | 0.84 | 5.8M |
| July 18, 2025 | 0.83 | 0.85 | 0.85 | 0.88 | 0.8 | 7.97M |
| July 17, 2025 | 0.9 | 0.85 | 0.85 | 0.9 | 0.85 | 5.25M |
| July 16, 2025 | 0.92 | 0.88 | 0.88 | 0.92 | 0.82 | 16.22M |
| July 15, 2025 | 0.96 | 0.93 | 0.93 | 1 | 0.9 | 3.87M |
| July 14, 2025 | 0.97 | 0.95 | 0.95 | 0.98 | 0.91 | 992,561 |
| July 11, 2025 | 0.97 | 0.95 | 0.95 | 0.97 | 0.91 | 1.12M |
| July 10, 2025 | 0.99 | 0.95 | 0.95 | 1 | 0.95 | 2.09M |
| July 09, 2025 | 0.94 | 0.95 | 0.95 | 0.99 | 0.9 | 2.59M |
| July 08, 2025 | 0.89 | 0.93 | 0.93 | 0.95 | 0.85 | 3.11M |
| July 07, 2025 | 0.89 | 0.88 | 0.88 | 0.9 | 0.85 | 1.66M |
| July 04, 2025 | 0.94 | 0.88 | 0.88 | 0.94 | 0.85 | 8.92M |
| July 03, 2025 | 0.95 | 0.9 | 0.9 | 0.98 | 0.85 | 5.74M |
| July 02, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 1.13M |
| July 01, 2025 | 0.99 | 0.98 | 0.98 | 1 | 0.95 | 1.83M |
| June 30, 2025 | 0.97 | 0.98 | 0.98 | 1 | 0.91 | 5.64M |
| June 27, 2025 | 0.9 | 0.95 | 0.95 | 0.99 | 0.9 | 4.11M |
| June 26, 2025 | 0.94 | 0.93 | 0.93 | 0.94 | 0.9 | 9.25M |
| June 25, 2025 | 1.02 | 0.93 | 0.93 | 1.02 | 0.91 | 8.07M |
| June 24, 2025 | 0.97 | 1 | 1 | 1.04 | 0.91 | 7M |
| June 23, 2025 | 1 | 0.95 | 0.95 | 1 | 0.91 | 8.02M |
| June 20, 2025 | 0.98 | 0.98 | 0.98 | 1 | 0.93 | 9.02M |
| June 19, 2025 | 1.01 | 0.98 | 0.98 | 1.01 | 0.96 | 7.53M |
| June 18, 2025 | 1.02 | 1 | 1 | 1.05 | 0.97 | 2.5M |
| June 17, 2025 | 1.08 | 1.02 | 1.02 | 1.08 | 1 | 6.83M |
| June 16, 2025 | 1.02 | 1.08 | 1.08 | 1.15 | 0.97 | 12.65M |
| June 13, 2025 | 1 | 1 | 1 | 1.07 | 0.96 | 8.74M |
| June 12, 2025 | 0.91 | 0.98 | 0.98 | 1 | 0.81 | 30.05M |
| June 11, 2025 | 1 | 0.93 | 0.93 | 1 | 0.9 | 10.48M |
| June 10, 2025 | 1.4 | 0.98 | 0.98 | 1.5 | 0.91 | 154.48M |
| June 09, 2025 | 1.27 | 1.33 | 1.33 | 1.44 | 1.26 | 20.8M |
| June 06, 2025 | 1.27 | 1.25 | 1.25 | 1.41 | 1.16 | 17.57M |
| June 05, 2025 | 1.3 | 1.27 | 1.27 | 1.34 | 1.25 | 18.33M |
| June 04, 2025 | 1.4 | 1.33 | 1.33 | 1.45 | 1.3 | 25.09M |
| June 03, 2025 | 1.32 | 1.38 | 1.38 | 1.55 | 1.31 | 54.8M |
| June 02, 2025 | 1.05 | 1.32 | 1.32 | 1.32 | 1.02 | 30.45M |
| May 30, 2025 | 1.02 | 1.03 | 1.03 | 1.08 | 1 | 17.61M |
| May 29, 2025 | 1.1 | 1.01 | 1.01 | 1.19 | 1 | 46.53M |
| May 28, 2025 | 0.86 | 1.09 | 1.09 | 1.15 | 0.85 | 63.29M |
| May 27, 2025 | 0.82 | 0.85 | 0.85 | 0.86 | 0.82 | 9.27M |