0.93
+0.05(+5.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 0.9 | 0.88 | 0.88 | 0.95 | 0.85 | 6.04M |
| September 25, 2025 | 0.95 | 0.9 | 0.9 | 0.95 | 0.86 | 5.96M |
| September 24, 2025 | 0.92 | 0.95 | 0.95 | 0.98 | 0.92 | 474,895 |
| September 23, 2025 | 0.98 | 0.93 | 0.93 | 1 | 0.92 | 4.47M |
| September 22, 2025 | 1.02 | 0.98 | 0.98 | 1.05 | 0.97 | 3.09M |
| September 19, 2025 | 1.05 | 1.02 | 1.02 | 1.1 | 1.02 | 3.16M |
| September 18, 2025 | 1.1 | 1.05 | 1.05 | 1.1 | 1 | 1.68M |
| September 17, 2025 | 1.08 | 1.05 | 1.05 | 1.2 | 1.02 | 5.63M |
| September 16, 2025 | 1.05 | 1.08 | 1.08 | 1.15 | 1.03 | 3.44M |
| September 15, 2025 | 1.02 | 1.05 | 1.05 | 1.1 | 0.99 | 7.08M |
| September 12, 2025 | 1.08 | 1.02 | 1.02 | 1.09 | 1.01 | 3.98M |
| September 11, 2025 | 1.18 | 1.08 | 1.08 | 1.34 | 1.05 | 17.91M |
| September 10, 2025 | 1.05 | 1.18 | 1.18 | 1.3 | 1.02 | 15.6M |
| September 09, 2025 | 1.08 | 1.05 | 1.05 | 1.15 | 1.01 | 3.7M |
| September 08, 2025 | 1.02 | 1.08 | 1.08 | 1.18 | 1.02 | 6.44M |
| September 05, 2025 | 1 | 1.1 | 1.1 | 1.2 | 0.99 | 10.97M |
| September 04, 2025 | 1.05 | 1 | 1 | 1.08 | 0.94 | 6.69M |
| September 03, 2025 | 1.15 | 1.08 | 1.08 | 1.18 | 0.95 | 21.11M |
| September 02, 2025 | 1.18 | 1.15 | 1.15 | 1.19 | 1.1 | 2.84M |
| September 01, 2025 | 1.15 | 1.18 | 1.18 | 1.27 | 1.13 | 1.21M |
| August 29, 2025 | 1.29 | 1.2 | 1.2 | 1.29 | 1.2 | 2.64M |
| August 28, 2025 | 1.29 | 1.3 | 1.3 | 1.35 | 1.26 | 2.36M |
| August 27, 2025 | 1.35 | 1.25 | 1.25 | 1.35 | 1.24 | 2.47M |
| August 26, 2025 | 1.45 | 1.33 | 1.33 | 1.45 | 1.31 | 4.62M |
| August 22, 2025 | 1.53 | 1.4 | 1.4 | 1.53 | 1.32 | 4.78M |
| August 21, 2025 | 1.4 | 1.5 | 1.5 | 1.6 | 1.36 | 5.6M |
| August 20, 2025 | 1.36 | 1.35 | 1.35 | 1.47 | 1.35 | 2.29M |
| August 19, 2025 | 1.43 | 1.4 | 1.4 | 1.47 | 1.35 | 731,388 |
| August 18, 2025 | 1.5 | 1.45 | 1.45 | 1.6 | 1.38 | 3.84M |
| August 15, 2025 | 1.59 | 1.45 | 1.45 | 1.59 | 1.42 | 4.84M |
| August 14, 2025 | 1.66 | 1.5 | 1.5 | 1.78 | 1.42 | 5.69M |
| August 13, 2025 | 1.58 | 1.6 | 1.6 | 1.68 | 1.38 | 7.24M |
| August 12, 2025 | 1.52 | 1.5 | 1.5 | 1.62 | 1.36 | 4.94M |
| August 11, 2025 | 1.65 | 1.6 | 1.6 | 1.65 | 1.52 | 1.96M |
| August 08, 2025 | 1.62 | 1.6 | 1.6 | 1.7 | 1.55 | 1.64M |
| August 07, 2025 | 1.79 | 1.6 | 1.6 | 1.79 | 1.59 | 3.98M |
| August 06, 2025 | 1.65 | 1.7 | 1.7 | 1.89 | 1.61 | 7.95M |
| August 05, 2025 | 1.75 | 1.6 | 1.6 | 1.75 | 1.6 | 1.6M |
| August 04, 2025 | 1.87 | 1.7 | 1.7 | 1.9 | 1.62 | 2.57M |
| August 01, 2025 | 1.6 | 1.8 | 1.8 | 2 | 1.47 | 9.15M |
| July 31, 2025 | 1.6 | 1.5 | 1.5 | 1.67 | 1.4 | 5.76M |
| July 30, 2025 | 1.62 | 1.7 | 1.7 | 1.88 | 1.6 | 1M |
| July 29, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.16 | 2.55M |
| July 28, 2025 | 0.21 | 0.18 | 0.18 | 0.23 | 0.17 | 39.74M |
| July 25, 2025 | 0.18 | 0.22 | 0.22 | 0.23 | 0.18 | 55.29M |
| July 24, 2025 | 0.16 | 0.17 | 0.17 | 0.18 | 0.16 | 29.85M |
| July 23, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.16 | 41.24M |
| July 22, 2025 | 0.17 | 0.18 | 0.18 | 0.19 | 0.16 | 39.48M |
| July 21, 2025 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 20.25M |
| July 18, 2025 | 0.19 | 0.18 | 0.18 | 0.2 | 0.17 | 23.34M |
| July 17, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.17 | 28.71M |
| July 16, 2025 | 0.21 | 0.19 | 0.19 | 0.23 | 0.18 | 86.12M |
| July 15, 2025 | 0.23 | 0.21 | 0.21 | 0.23 | 0.2 | 104.57M |
| July 14, 2025 | 0.25 | 0.24 | 0.24 | 0.26 | 0.24 | 38.54M |
| July 11, 2025 | 0.25 | 0.24 | 0.24 | 0.26 | 0.23 | 58.12M |
| July 10, 2025 | 0.27 | 0.24 | 0.24 | 0.29 | 0.23 | 32.1M |
| July 09, 2025 | 0.26 | 0.27 | 0.27 | 0.28 | 0.25 | 14.61M |
| July 08, 2025 | 0.28 | 0.26 | 0.26 | 0.3 | 0.26 | 52.29M |
| July 07, 2025 | 0.23 | 0.27 | 0.27 | 0.28 | 0.21 | 113.11M |
| July 04, 2025 | 0.28 | 0.24 | 0.24 | 0.28 | 0.23 | 66.49M |