1.55
+0.05(+3.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.5 | 1.55 | 1.55 | 1.6 | 1.47 | 7.83M |
| September 25, 2025 | 1.5 | 1.5 | 1.5 | 1.59 | 1.45 | 2.57M |
| September 24, 2025 | 1.45 | 1.58 | 1.58 | 1.65 | 1.45 | 20.77M |
| September 23, 2025 | 1.4 | 1.45 | 1.45 | 1.5 | 1.38 | 2.09M |
| September 22, 2025 | 1.38 | 1.38 | 1.38 | 1.44 | 1.37 | 1.79M |
| September 19, 2025 | 1.45 | 1.38 | 1.38 | 1.45 | 1.32 | 3.12M |
| September 18, 2025 | 1.42 | 1.42 | 1.42 | 1.5 | 1.35 | 3.59M |
| September 17, 2025 | 1.45 | 1.42 | 1.42 | 1.5 | 1.37 | 11.28M |
| September 16, 2025 | 1.35 | 1.45 | 1.45 | 1.5 | 1.35 | 16.46M |
| September 15, 2025 | 1.23 | 1.35 | 1.35 | 1.4 | 1.22 | 7.72M |
| September 12, 2025 | 1.25 | 1.25 | 1.25 | 1.3 | 1.2 | 11.93M |
| September 11, 2025 | 1.15 | 1.25 | 1.25 | 1.29 | 1.15 | 13.44M |
| September 10, 2025 | 1.05 | 1.15 | 1.15 | 1.18 | 1.04 | 5.9M |
| September 09, 2025 | 1 | 1.05 | 1.05 | 1.06 | 0.98 | 7.9M |
| September 08, 2025 | 1 | 1 | 1 | 1.04 | 0.98 | 2.39M |
| September 05, 2025 | 1 | 1 | 1 | 1 | 0.98 | 262,594 |
| September 04, 2025 | 1.02 | 1 | 1 | 1.02 | 0.98 | 3.61M |
| September 03, 2025 | 1 | 1.02 | 1.02 | 1.04 | 1 | 6.78M |
| September 02, 2025 | 0.99 | 1 | 1 | 1.04 | 0.99 | 6.42M |
| September 01, 2025 | 1 | 1 | 1 | 1.05 | 0.98 | 906,405 |
| August 29, 2025 | 1 | 1.02 | 1.02 | 1.04 | 1 | 631,984 |
| August 28, 2025 | 1.02 | 1.05 | 1.05 | 1.05 | 1 | 1.44M |
| August 27, 2025 | 1.01 | 1.05 | 1.05 | 1.08 | 1.01 | 1.66M |
| August 26, 2025 | 1.01 | 1.02 | 1.02 | 1.04 | 1.01 | 645,288 |
| August 22, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 2.47M |
| August 21, 2025 | 1.09 | 1.05 | 1.05 | 1.09 | 1.05 | 225,944 |
| August 20, 2025 | 1.09 | 1.05 | 1.05 | 1.09 | 1.05 | 1.71M |
| August 19, 2025 | 1.06 | 1.08 | 1.08 | 1.08 | 1.05 | 557,243 |
| August 18, 2025 | 1.12 | 1.1 | 1.1 | 1.12 | 1.06 | 2.22M |
| August 15, 2025 | 1.12 | 1.1 | 1.1 | 1.12 | 1.07 | 1.2M |
| August 14, 2025 | 1.08 | 1.03 | 1.03 | 1.13 | 1.03 | 2.43M |
| August 13, 2025 | 1.02 | 1.03 | 1.03 | 1.07 | 1.02 | 2.48M |
| August 12, 2025 | 1.01 | 1.05 | 1.05 | 1.1 | 1 | 3.07M |
| August 11, 2025 | 1.03 | 1.05 | 1.05 | 1.08 | 1 | 4.38M |
| August 08, 2025 | 1.04 | 1.05 | 1.05 | 1.06 | 1.03 | 263,405 |
| August 07, 2025 | 1.08 | 1.05 | 1.05 | 1.1 | 1.01 | 1.42M |
| August 06, 2025 | 1.01 | 1.05 | 1.05 | 1.05 | 1.01 | 4.45M |
| August 05, 2025 | 0.99 | 1 | 1 | 1.05 | 0.98 | 7.26M |
| August 04, 2025 | 1.03 | 1 | 1 | 1.05 | 0.98 | 4.8M |
| August 01, 2025 | 1.03 | 1.05 | 1.05 | 1.07 | 1.03 | 706,354 |
| July 31, 2025 | 1.03 | 1.05 | 1.05 | 1.08 | 1.03 | 870,920 |
| July 30, 2025 | 1.07 | 1.05 | 1.05 | 1.07 | 1.02 | 4.66M |
| July 29, 2025 | 1.25 | 1.1 | 1.1 | 1.25 | 1.08 | 3M |
| July 28, 2025 | 1.25 | 1.2 | 1.2 | 1.25 | 1.16 | 2.41M |
| July 25, 2025 | 1.2 | 1.23 | 1.23 | 1.32 | 1.12 | 13.94M |
| July 24, 2025 | 1.08 | 1.15 | 1.15 | 1.15 | 1.06 | 8.15M |
| July 23, 2025 | 1.15 | 1.1 | 1.1 | 1.15 | 1.09 | 2.09M |
| July 22, 2025 | 1.15 | 1.1 | 1.1 | 1.15 | 1.07 | 4.52M |
| July 21, 2025 | 1.09 | 1.1 | 1.1 | 1.13 | 1.07 | 5.86M |
| July 18, 2025 | 1.02 | 1.08 | 1.08 | 1.08 | 1.01 | 6.89M |
| July 17, 2025 | 1.05 | 1.02 | 1.02 | 1.07 | 1.01 | 8.53M |
| July 16, 2025 | 1.09 | 1.08 | 1.08 | 1.09 | 1.05 | 2.6M |
| July 15, 2025 | 1.06 | 1.08 | 1.08 | 1.1 | 1.05 | 3.3M |
| July 14, 2025 | 1.1 | 1.08 | 1.08 | 1.1 | 1.06 | 1.84M |
| July 11, 2025 | 1.1 | 1.13 | 1.13 | 1.13 | 1.1 | 125,360 |
| July 10, 2025 | 1.1 | 1.13 | 1.13 | 1.13 | 1.1 | 793,599 |
| July 09, 2025 | 1.12 | 1.13 | 1.13 | 1.19 | 1.1 | 7.07M |
| July 08, 2025 | 1.21 | 1.18 | 1.18 | 1.21 | 1.12 | 2.22M |
| July 07, 2025 | 1.18 | 1.18 | 1.18 | 1.19 | 1.11 | 1.73M |
| July 04, 2025 | 1.1 | 1.13 | 1.13 | 1.18 | 1.1 | 3.33M |