1.00
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 1.12 | 1.1 | 1.1 | 1.12 | 1.06 | 2.71M |
July 02, 2025 | 1.18 | 1.15 | 1.15 | 1.25 | 1.11 | 3.78M |
July 01, 2025 | 1.12 | 1.2 | 1.2 | 1.25 | 1.11 | 11.51M |
June 30, 2025 | 1.11 | 1.1 | 1.1 | 1.14 | 1.06 | 2.99M |
June 27, 2025 | 1.16 | 1.15 | 1.15 | 1.18 | 1.1 | 2.68M |
June 26, 2025 | 1.05 | 1.18 | 1.18 | 1.25 | 1.04 | 16.35M |
June 25, 2025 | 1.09 | 1.05 | 1.05 | 1.1 | 1 | 5.03M |
June 24, 2025 | 1.01 | 1.05 | 1.05 | 1.09 | 0.98 | 9.43M |
June 23, 2025 | 1.01 | 1.02 | 1.02 | 1.04 | 1 | 4.52M |
June 20, 2025 | 1.02 | 1.02 | 1.02 | 1.04 | 0.99 | 5.84M |
June 19, 2025 | 1.04 | 1.02 | 1.02 | 1.08 | 1 | 4.39M |
June 18, 2025 | 1.07 | 1.05 | 1.05 | 1.12 | 1.04 | 3.19M |
June 17, 2025 | 1.04 | 1.1 | 1.1 | 1.16 | 1.04 | 5.68M |
June 16, 2025 | 1.03 | 1.05 | 1.05 | 1.1 | 1.03 | 7.6M |