1.85
-0.05(-2.63%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1.9 | 1.83 | 1.83 | 1.9 | 1.82 | 122,448 |
September 25, 2025 | 1.95 | 1.9 | 1.9 | 1.95 | 1.9 | 80,001 |
September 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.9 | 200,000 |
September 23, 2025 | 1.95 | 1.95 | 1.95 | 2 | 1.95 | 19,478 |
September 22, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 176,456 |
September 19, 2025 | 2 | 1.95 | 1.95 | 2 | 1.9 | 12,640 |
September 18, 2025 | 1.9 | 1.95 | 1.95 | 1.95 | 1.9 | 386,051 |
September 17, 2025 | 2.15 | 1.9 | 1.9 | 2.15 | 1.9 | 206,000 |
September 16, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.4M |
September 15, 2025 | 2.15 | 2.15 | 2.15 | 2.25 | 2 | 299,925 |
September 12, 2025 | 2.15 | 2.15 | 2.15 | 2.24 | 2.03 | 315,270 |
September 11, 2025 | 2.15 | 2.01 | 2.01 | 2.15 | 2.01 | 396 |
September 10, 2025 | 2 | 2.15 | 2.15 | 2.3 | 2 | 1.23M |
September 09, 2025 | 2 | 2 | 2 | 2.18 | 1.95 | 418,624 |
September 08, 2025 | 1.95 | 2 | 2 | 2.1 | 1.92 | 434,763 |
September 05, 2025 | 2.05 | 1.95 | 1.95 | 2.1 | 1.88 | 1.28M |
September 04, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2 | 430,338 |
September 03, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2 | 200,000 |
September 02, 2025 | 2.25 | 2.15 | 2.15 | 2.25 | 2 | 817,345 |
September 01, 2025 | 2 | 2.25 | 2.25 | 2.34 | 2 | 431,858 |
August 29, 2025 | 2.89 | 2.25 | 2.25 | 2.89 | 2.04 | 1.49M |
August 28, 2025 | 2.78 | 2.6 | 2.6 | 2.78 | 2.5 | 292,018 |
August 27, 2025 | 2.6 | 2.7 | 2.7 | 2.7 | 2.51 | 550,000 |
August 26, 2025 | 2.62 | 2.8 | 2.8 | 2.9 | 2.62 | 338,000 |
August 22, 2025 | 2.69 | 2.75 | 2.75 | 2.95 | 2.69 | 436,466 |
August 21, 2025 | 2.4 | 2.55 | 2.55 | 2.69 | 2.4 | 433,108 |
August 20, 2025 | 2.53 | 2.55 | 2.55 | 2.69 | 2.44 | 226,856 |
August 19, 2025 | 2.57 | 2.55 | 2.55 | 2.67 | 2.4 | 988,593 |
August 18, 2025 | 2.58 | 2.5 | 2.5 | 2.58 | 2.35 | 472,140 |
August 15, 2025 | 2.3 | 2.5 | 2.5 | 2.58 | 2.3 | 21 |
August 14, 2025 | 2.3 | 2.5 | 2.5 | 2.63 | 2.3 | 24,467 |
August 13, 2025 | 2.73 | 2.5 | 2.5 | 2.73 | 2.3 | 498,457 |
August 12, 2025 | 2.49 | 2.7 | 2.7 | 3.25 | 2.2 | 5.71M |
August 11, 2025 | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0 |
August 08, 2025 | 2.03 | 2.2 | 2.2 | 2.28 | 2 | 503,786 |
August 07, 2025 | 2.04 | 2.2 | 2.2 | 2.2 | 2.03 | 350,000 |
August 06, 2025 | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0 |
August 05, 2025 | 2 | 2.2 | 2.2 | 2.2 | 2 | 4,000 |
August 04, 2025 | 2 | 2.2 | 2.2 | 2.25 | 2 | 301,239 |
August 01, 2025 | 2.13 | 2.2 | 2.2 | 2.2 | 2.11 | 460,430 |
July 31, 2025 | 1.9 | 2.2 | 2.2 | 2.3 | 1.9 | 912,256 |
July 30, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0 |
July 29, 2025 | 2.15 | 2.1 | 2.1 | 2.3 | 1.94 | 544,218 |
July 28, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0 |
July 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0 |
July 24, 2025 | 2.12 | 2.15 | 2.15 | 2.3 | 2.1 | 280,086 |
July 23, 2025 | 2.3 | 2.2 | 2.2 | 2.3 | 2.1 | 3,524 |
July 22, 2025 | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0 |
July 21, 2025 | 2.12 | 2.2 | 2.2 | 2.3 | 2.12 | 241,665 |
July 18, 2025 | 2.1 | 2.34 | 2.34 | 2.34 | 2.1 | 9,806 |
July 17, 2025 | 2.3 | 2.2 | 2.2 | 2.3 | 2.1 | 65,970 |
July 16, 2025 | 2.24 | 2.2 | 2.2 | 2.24 | 2.1 | 200,247 |
July 15, 2025 | 2.2 | 2.2 | 2.2 | 2.24 | 2.1 | 370,551 |
July 14, 2025 | 2.48 | 2.66 | 2.66 | 2.66 | 2.2 | 440,847 |
July 11, 2025 | 2.42 | 2.45 | 2.45 | 2.6 | 2.3 | 979,429 |
July 10, 2025 | 2.17 | 2.2 | 2.2 | 2.3 | 2.17 | 1.3M |
July 09, 2025 | 1.9 | 2.05 | 2.05 | 2.05 | 1.9 | 6,668 |
July 08, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
July 07, 2025 | 1.9 | 2.05 | 2.05 | 2.05 | 1.9 | 2,628 |
July 04, 2025 | 2 | 2.05 | 2.05 | 2.05 | 2 | 400,000 |