0.63
-0.05(-7.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 0.68 | 0.63 | 0.63 | 0.7 | 0.57 | 8.41M |
| September 25, 2025 | 0.68 | 0.68 | 0.68 | 0.7 | 0.66 | 1.77M |
| September 24, 2025 | 0.75 | 0.68 | 0.68 | 0.75 | 0.68 | 1.34M |
| September 23, 2025 | 0.75 | 0.75 | 0.75 | 0.8 | 0.7 | 207,898 |
| September 22, 2025 | 0.75 | 0.75 | 0.75 | 0.78 | 0.71 | 550,137 |
| September 19, 2025 | 0.72 | 0.75 | 0.75 | 0.79 | 0.72 | 619,849 |
| September 18, 2025 | 0.79 | 0.75 | 0.75 | 0.8 | 0.71 | 386,472 |
| September 17, 2025 | 0.7 | 0.75 | 0.75 | 0.8 | 0.65 | 2.11M |
| September 16, 2025 | 0.68 | 0.7 | 0.7 | 0.75 | 0.65 | 879,531 |
| September 15, 2025 | 0.73 | 0.68 | 0.68 | 0.73 | 0.65 | 2.19M |
| September 12, 2025 | 0.75 | 0.73 | 0.73 | 0.8 | 0.66 | 1.82M |
| September 11, 2025 | 0.73 | 0.75 | 0.75 | 0.8 | 0.7 | 1.96M |
| September 10, 2025 | 0.73 | 0.73 | 0.73 | 0.75 | 0.7 | 725,174 |
| September 09, 2025 | 0.75 | 0.73 | 0.73 | 0.77 | 0.7 | 1.38M |
| September 08, 2025 | 0.75 | 0.75 | 0.75 | 0.79 | 0.72 | 1.08M |
| September 05, 2025 | 0.72 | 0.77 | 0.77 | 0.77 | 0.72 | 146,634 |
| September 04, 2025 | 0.8 | 0.75 | 0.75 | 0.8 | 0.7 | 3.48M |
| September 03, 2025 | 0.83 | 0.85 | 0.85 | 0.9 | 0.7 | 824,252 |
| September 02, 2025 | 0.83 | 0.83 | 0.83 | 0.9 | 0.75 | 62,880 |
| September 01, 2025 | 0.88 | 0.83 | 0.83 | 0.88 | 0.76 | 483,157 |
| August 29, 2025 | 0.89 | 0.83 | 0.83 | 0.9 | 0.8 | 1.05M |
| August 28, 2025 | 0.75 | 0.85 | 0.85 | 0.9 | 0.75 | 2.44M |
| August 27, 2025 | 0.8 | 0.75 | 0.75 | 0.8 | 0.7 | 3.96M |
| August 26, 2025 | 0.8 | 0.75 | 0.75 | 0.8 | 0.74 | 998,627 |
| August 22, 2025 | 0.85 | 0.75 | 0.75 | 0.85 | 0.7 | 5.39M |
| August 21, 2025 | 0.69 | 0.8 | 0.8 | 0.85 | 0.69 | 14.39M |
| August 20, 2025 | 0.82 | 0.68 | 0.68 | 0.84 | 0.68 | 9.02M |
| August 19, 2025 | 0.87 | 0.83 | 0.83 | 0.9 | 0.8 | 7.27M |
| August 18, 2025 | 0.92 | 0.9 | 0.9 | 0.92 | 0.9 | 1M |
| August 15, 2025 | 0.88 | 0.88 | 0.88 | 0.91 | 0.8 | 5.35M |
| August 14, 2025 | 0.89 | 0.88 | 0.88 | 0.89 | 0.85 | 1.12M |
| August 13, 2025 | 0.9 | 0.88 | 0.88 | 0.9 | 0.86 | 2.43M |
| August 12, 2025 | 0.92 | 0.93 | 0.93 | 0.95 | 0.86 | 1.77M |
| August 11, 2025 | 0.95 | 0.93 | 0.93 | 0.95 | 0.9 | 633,688 |
| August 08, 2025 | 0.93 | 0.93 | 0.93 | 0.94 | 0.9 | 1.13M |
| August 07, 2025 | 0.94 | 0.93 | 0.93 | 0.95 | 0.93 | 310,229 |
| August 06, 2025 | 0.93 | 0.95 | 0.95 | 1 | 0.9 | 386,729 |
| August 05, 2025 | 1 | 0.95 | 0.95 | 1 | 0.93 | 296,251 |
| August 04, 2025 | 0.98 | 0.95 | 0.95 | 1 | 0.9 | 54,067 |
| August 01, 2025 | 0.95 | 0.93 | 0.93 | 0.95 | 0.92 | 384,842 |
| July 31, 2025 | 1.01 | 0.93 | 0.93 | 1.05 | 0.9 | 3.81M |
| July 30, 2025 | 1.01 | 0.98 | 0.98 | 1.01 | 0.96 | 377,729 |
| July 29, 2025 | 1.05 | 0.98 | 0.98 | 1.05 | 0.92 | 1.75M |
| July 28, 2025 | 0.96 | 0.95 | 0.95 | 1.04 | 0.9 | 3.32M |
| July 25, 2025 | 1.03 | 0.98 | 0.98 | 1.03 | 0.96 | 492,491 |
| July 24, 2025 | 0.97 | 0.98 | 0.98 | 1.03 | 0.96 | 2.5M |
| July 23, 2025 | 1.01 | 0.98 | 0.98 | 1.07 | 0.97 | 1.65M |
| July 22, 2025 | 0.9 | 0.98 | 0.98 | 1.05 | 0.9 | 733,841 |
| July 21, 2025 | 1 | 0.98 | 0.98 | 1.05 | 0.9 | 2.79M |
| July 18, 2025 | 1.02 | 1 | 1 | 1.1 | 0.93 | 2.37M |
| July 17, 2025 | 1 | 1.05 | 1.05 | 1.1 | 1 | 244,687 |
| July 16, 2025 | 1 | 1.05 | 1.05 | 1.1 | 1 | 192,214 |
| July 15, 2025 | 1.1 | 1.05 | 1.05 | 1.1 | 1 | 1.07M |
| July 14, 2025 | 1.2 | 1.05 | 1.05 | 1.3 | 0.96 | 6.47M |
| July 11, 2025 | 1.19 | 1.09 | 1.09 | 1.29 | 1.09 | 691,970 |
| July 10, 2025 | 1.24 | 1.19 | 1.19 | 1.29 | 1.11 | 1.7M |
| July 09, 2025 | 1.34 | 1.24 | 1.24 | 1.34 | 1.19 | 1.03M |
| July 08, 2025 | 1.2 | 1.26 | 1.26 | 1.26 | 1.19 | 139,840 |
| July 07, 2025 | 1.3 | 1.16 | 1.16 | 1.3 | 1.16 | 266,555 |
| July 04, 2025 | 1.24 | 1.26 | 1.26 | 1.3 | 1.24 | 390,037 |