1.56
-0.045(-2.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1.65 | 1.6 | 1.6 | 1.7 | 1.53 | 1.18M |
| September 04, 2025 | 1.7 | 1.65 | 1.65 | 1.73 | 1.56 | 1.09M |
| September 03, 2025 | 1.8 | 1.7 | 1.7 | 1.9 | 1.6 | 1.34M |
| September 02, 2025 | 1.9 | 1.8 | 1.8 | 1.93 | 1.7 | 2.71M |
| September 01, 2025 | 1.63 | 1.9 | 1.9 | 2 | 1.63 | 7.91M |
| August 29, 2025 | 1.6 | 1.65 | 1.65 | 1.7 | 1.5 | 3.7M |
| August 28, 2025 | 1.63 | 1.55 | 1.55 | 1.7 | 1.5 | 1.06M |
| August 27, 2025 | 1.62 | 1.6 | 1.6 | 1.7 | 1.53 | 1.14M |
| August 26, 2025 | 1.5 | 1.6 | 1.6 | 1.63 | 1.5 | 942,545 |
| August 22, 2025 | 1.74 | 1.6 | 1.6 | 1.8 | 1.54 | 2.67M |
| August 21, 2025 | 1.8 | 1.7 | 1.7 | 1.8 | 1.63 | 1.1M |
| August 20, 2025 | 1.6 | 1.82 | 1.82 | 1.82 | 1.6 | 2.75M |
| August 19, 2025 | 1.85 | 1.7 | 1.7 | 1.85 | 1.63 | 2.11M |
| August 18, 2025 | 1.6 | 1.78 | 1.78 | 1.85 | 1.47 | 8.1M |
| August 15, 2025 | 1.44 | 1.5 | 1.5 | 1.59 | 1.4 | 3.41M |
| August 14, 2025 | 1.4 | 1.45 | 1.45 | 1.5 | 1.4 | 1.17M |
| August 13, 2025 | 1.41 | 1.45 | 1.45 | 1.65 | 1.4 | 2.33M |
| August 12, 2025 | 1.47 | 1.45 | 1.45 | 1.5 | 1.41 | 637,241 |
| August 11, 2025 | 1.57 | 1.45 | 1.45 | 1.7 | 1.4 | 3.37M |
| August 08, 2025 | 1.6 | 1.6 | 1.6 | 1.7 | 1.5 | 1.89M |
| August 07, 2025 | 1.54 | 1.6 | 1.6 | 1.65 | 1.5 | 2.02M |
| August 06, 2025 | 1.7 | 1.6 | 1.6 | 1.7 | 1.5 | 3.62M |
| August 05, 2025 | 1.6 | 1.65 | 1.65 | 1.8 | 1.6 | 4.05M |
| August 04, 2025 | 1.6 | 1.7 | 1.7 | 1.8 | 1.5 | 4.43M |
| August 01, 2025 | 1.73 | 1.65 | 1.65 | 1.9 | 1.55 | 6.35M |
| July 31, 2025 | 1.5 | 1.8 | 1.8 | 2 | 1.41 | 30.18M |
| July 30, 2025 | 1.3 | 1.43 | 1.43 | 1.49 | 1.16 | 9.61M |
| July 29, 2025 | 1.25 | 1.25 | 1.25 | 1.35 | 1.2 | 2.21M |
| July 28, 2025 | 1.3 | 1.33 | 1.33 | 1.38 | 1.25 | 1.86M |
| July 25, 2025 | 1.33 | 1.33 | 1.33 | 1.37 | 1.3 | 1.52M |
| July 24, 2025 | 1.28 | 1.33 | 1.33 | 1.33 | 1.25 | 1.07M |
| July 23, 2025 | 1.3 | 1.33 | 1.33 | 1.4 | 1.25 | 1.31M |
| July 22, 2025 | 1.23 | 1.33 | 1.33 | 1.4 | 1.23 | 2.51M |
| July 21, 2025 | 1.37 | 1.3 | 1.3 | 1.4 | 1.2 | 4.85M |
| July 18, 2025 | 1.11 | 1.3 | 1.3 | 1.37 | 1.1 | 9.74M |
| July 17, 2025 | 1.16 | 1.18 | 1.18 | 1.3 | 1.1 | 1.83M |
| July 16, 2025 | 1.3 | 1.23 | 1.23 | 1.3 | 1.15 | 218,145 |
| July 15, 2025 | 1.3 | 1.23 | 1.23 | 1.33 | 1.1 | 2.32M |
| July 14, 2025 | 1.22 | 1.25 | 1.25 | 1.3 | 1.16 | 1.51M |
| July 11, 2025 | 1.4 | 1.3 | 1.3 | 1.43 | 1.2 | 635,481 |
| July 10, 2025 | 1.33 | 1.35 | 1.35 | 1.43 | 1.25 | 2.57M |
| July 09, 2025 | 1.27 | 1.35 | 1.35 | 1.4 | 1.2 | 7.51M |
| July 08, 2025 | 1.15 | 1.25 | 1.25 | 1.3 | 1.1 | 9.34M |
| July 07, 2025 | 1.33 | 1.08 | 1.08 | 1.4 | 1 | 14.76M |
| July 04, 2025 | 1.25 | 1.23 | 1.23 | 1.43 | 1.1 | 8.36M |
| July 03, 2025 | 1.57 | 1.4 | 1.4 | 1.7 | 1.3 | 2.17M |
| July 02, 2025 | 1.4 | 1.45 | 1.45 | 1.98 | 1.25 | 36.35M |
| July 01, 2025 | 0.83 | 0.9 | 0.9 | 1 | 0.8 | 4.48M |
| June 30, 2025 | 0.83 | 0.9 | 0.9 | 0.95 | 0.83 | 634,019 |
| June 27, 2025 | 0.95 | 0.9 | 0.9 | 1 | 0.83 | 32,691 |
| June 26, 2025 | 0.84 | 0.9 | 0.9 | 0.95 | 0.84 | 141,212 |
| June 25, 2025 | 0.83 | 0.9 | 0.9 | 1 | 0.8 | 1.24M |
| June 24, 2025 | 0.83 | 0.85 | 0.85 | 0.95 | 0.8 | 2.69M |
| June 23, 2025 | 0.62 | 0.85 | 0.85 | 0.9 | 0.5 | 5.81M |
| June 20, 2025 | 0.8 | 0.85 | 0.85 | 0.9 | 0.8 | 734,715 |
| June 19, 2025 | 0.93 | 0.85 | 0.85 | 1 | 0.84 | 4.22M |
| June 18, 2025 | 1.1 | 1 | 1 | 1.1 | 0.9 | 1.77M |
| June 17, 2025 | 1.2 | 1.05 | 1.05 | 1.2 | 1 | 1.05M |
| June 16, 2025 | 1.2 | 1.15 | 1.15 | 1.2 | 1.15 | 166 |
| June 13, 2025 | 1.14 | 1.15 | 1.15 | 1.15 | 1.14 | 23,242 |
