0.90
+0.025(+2.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 1.22 | 1.26 | 1.26 | 1.3 | 1.19 | 192,512 |
| July 02, 2025 | 1.19 | 1.26 | 1.26 | 1.34 | 1.19 | 1.34M |
| July 01, 2025 | 1.25 | 1.26 | 1.26 | 1.34 | 1.19 | 680,519 |
| June 30, 2025 | 1.31 | 1.2 | 1.2 | 1.39 | 1.19 | 1.86M |
| June 27, 2025 | 1.39 | 1.34 | 1.34 | 1.39 | 1.26 | 614,698 |
| June 26, 2025 | 1.32 | 1.36 | 1.36 | 1.44 | 1.29 | 202,659 |
| June 25, 2025 | 1.36 | 1.36 | 1.36 | 1.44 | 1.29 | 2.41M |
| June 24, 2025 | 1.31 | 1.39 | 1.39 | 1.39 | 1.31 | 832,899 |
| June 23, 2025 | 1.31 | 1.34 | 1.34 | 1.39 | 1.29 | 1.69M |
| June 20, 2025 | 1.34 | 1.34 | 1.34 | 1.45 | 1.31 | 1.47M |
| June 19, 2025 | 1.46 | 1.41 | 1.41 | 1.46 | 1.41 | 259,896 |
| June 18, 2025 | 1.49 | 1.41 | 1.41 | 1.49 | 1.29 | 2.58M |
| June 17, 2025 | 1.49 | 1.39 | 1.39 | 1.49 | 1.36 | 550,965 |
| June 16, 2025 | 1.41 | 1.45 | 1.45 | 1.48 | 1.38 | 1.68M |
| June 13, 2025 | 1.58 | 1.45 | 1.45 | 1.59 | 1.41 | 2.61M |
| June 12, 2025 | 1.47 | 1.5 | 1.5 | 1.6 | 1.4 | 944,964 |
| June 11, 2025 | 1.64 | 1.5 | 1.5 | 1.77 | 1.5 | 6.88M |
| June 10, 2025 | 1.6 | 1.65 | 1.65 | 1.7 | 1.4 | 2.45M |
| June 09, 2025 | 1.56 | 1.5 | 1.5 | 1.59 | 1.41 | 2.18M |
| June 06, 2025 | 1.71 | 1.58 | 1.58 | 1.71 | 1.5 | 7.44M |
| June 05, 2025 | 1.76 | 1.8 | 1.8 | 1.9 | 1.52 | 12.63M |
| June 04, 2025 | 2.05 | 1.98 | 1.98 | 2.05 | 1.9 | 2.51M |
| June 03, 2025 | 2.14 | 1.98 | 1.98 | 2.2 | 1.95 | 2.5M |
| June 02, 2025 | 2.08 | 2.1 | 2.1 | 2.18 | 1.87 | 7.42M |
| May 30, 2025 | 2 | 2.05 | 2.05 | 2.14 | 2 | 8.61M |
| May 29, 2025 | 1.89 | 1.95 | 1.95 | 2.1 | 1.8 | 11.7M |
| May 28, 2025 | 1.73 | 1.85 | 1.85 | 1.92 | 1.73 | 8.39M |
| May 27, 2025 | 1.7 | 1.75 | 1.75 | 1.78 | 1.65 | 5.95M |
| May 23, 2025 | 1.43 | 1.6 | 1.6 | 1.6 | 1.43 | 5.41M |