1.00
-0.047(-4.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2024 | 0.93 | 0.93 | 0.93 | 0.95 | 0.91 | 250,002 |
| October 23, 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.9 | 454,014 |
| October 22, 2024 | 0.93 | 0.93 | 0.93 | 0.95 | 0.93 | 260,491 |
| October 21, 2024 | 1 | 0.93 | 0.93 | 0.98 | 0.91 | 2.35M |
| October 18, 2024 | 1 | 1 | 1 | 1 | 1 | 0 |
| October 17, 2024 | 1 | 1 | 1 | 1.05 | 1 | 1,421 |
| October 16, 2024 | 0.96 | 1 | 1 | 1.04 | 0.97 | 1.84M |
| October 15, 2024 | 0.98 | 0.95 | 0.95 | 1.02 | 0.95 | 63,451 |
| October 14, 2024 | 0.98 | 0.98 | 0.98 | 1 | 0.93 | 1.34M |
| October 11, 2024 | 1.02 | 0.98 | 0.98 | 1.02 | 0.98 | 545,845 |
| October 10, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1 | 60,834 |
| October 09, 2024 | 1.02 | 1.02 | 1.02 | 1.03 | 1.02 | 20,000 |
| October 08, 2024 | 1.02 | 1.02 | 1.02 | 1.04 | 1 | 225,500 |
| October 07, 2024 | 1.05 | 1.02 | 1.02 | 1.09 | 0.92 | 3.02M |
| October 04, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 26 |
| October 03, 2024 | 1.05 | 1.05 | 1.05 | 1.1 | 1.05 | 162,455 |
| October 02, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0 |
| October 01, 2024 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 779,875 |
| September 30, 2024 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 677,819 |
| September 27, 2024 | 1.02 | 1.05 | 1.05 | 1.1 | 1 | 5.29M |
| September 26, 2024 | 1.14 | 1.13 | 1.13 | 1.14 | 1.13 | 318,912 |
| September 25, 2024 | 1.16 | 1.13 | 1.13 | 1.2 | 1.05 | 1.44M |
| September 24, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0 |
| September 23, 2024 | 1.17 | 1.15 | 1.15 | 1.17 | 1.1 | 2.71M |
| September 20, 2024 | 1.25 | 1.15 | 1.15 | 1.25 | 1.1 | 1.78M |
| September 19, 2024 | 1.14 | 1.2 | 1.2 | 1.25 | 1.14 | 622,445 |
| September 18, 2024 | 1.2 | 1.15 | 1.15 | 1.2 | 1.13 | 2.37M |
| September 17, 2024 | 1.25 | 1.25 | 1.25 | 1.28 | 1.2 | 69,741 |
| September 16, 2024 | 1.32 | 1.25 | 1.25 | 1.45 | 1.25 | 2.53M |
| September 13, 2024 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 |
| September 12, 2024 | 1.42 | 1.4 | 1.4 | 1.42 | 1.4 | 418,881 |
| September 11, 2024 | 1.43 | 1.4 | 1.4 | 1.43 | 1.4 | 20,920 |
| September 10, 2024 | 1.47 | 1.4 | 1.4 | 1.47 | 1.31 | 93,330 |
| September 09, 2024 | 1.49 | 1.4 | 1.4 | 1.49 | 1.4 | 601,912 |
| September 06, 2024 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 |
| September 05, 2024 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 |
| September 04, 2024 | 1.47 | 1.4 | 1.4 | 1.47 | 1.4 | 201,000 |
| September 03, 2024 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 |
| September 02, 2024 | 1.3 | 1.4 | 1.4 | 1.5 | 1.29 | 3.43M |
| August 30, 2024 | 1.3 | 1.25 | 1.25 | 1.3 | 1.22 | 83,380 |
| August 29, 2024 | 1.3 | 1.25 | 1.25 | 1.3 | 1.25 | 19,243 |
| August 28, 2024 | 1.3 | 1.25 | 1.25 | 1.34 | 1.2 | 680,322 |
| August 27, 2024 | 1.3 | 1.35 | 1.35 | 1.37 | 1.3 | 102,824 |
| August 23, 2024 | 1.3 | 1.35 | 1.35 | 1.37 | 1.3 | 180,000 |
| August 22, 2024 | 1.38 | 1.35 | 1.35 | 1.4 | 1.35 | 175,142 |
| August 21, 2024 | 1.31 | 1.35 | 1.35 | 1.35 | 1.3 | 1.19M |
| August 20, 2024 | 1.38 | 1.35 | 1.35 | 1.4 | 1.35 | 949,320 |
| August 19, 2024 | 1.39 | 1.35 | 1.35 | 1.4 | 1.35 | 50,071 |
| August 16, 2024 | 1.38 | 1.35 | 1.35 | 1.38 | 1.35 | 234,048 |
| August 15, 2024 | 1.31 | 1.35 | 1.35 | 1.38 | 1.3 | 650,719 |
| August 14, 2024 | 1.31 | 1.4 | 1.4 | 1.4 | 1.31 | 2,449 |
| August 13, 2024 | 1.32 | 1.4 | 1.4 | 1.4 | 1.32 | 343,023 |
| August 12, 2024 | 1.32 | 1.4 | 1.4 | 1.46 | 1.32 | 398,690 |
| August 09, 2024 | 1.33 | 1.4 | 1.4 | 1.4 | 1.33 | 53,672 |
| August 08, 2024 | 1.3 | 1.4 | 1.4 | 1.49 | 1.3 | 1.9M |
| August 07, 2024 | 1.35 | 1.4 | 1.4 | 1.4 | 1.35 | 375,000 |
| August 06, 2024 | 1.43 | 1.4 | 1.4 | 1.48 | 1.31 | 1.16M |
| August 05, 2024 | 1.4 | 1.4 | 1.4 | 1.45 | 1.4 | 165,732 |
| August 02, 2024 | 1.59 | 1.45 | 1.45 | 1.59 | 1.4 | 250,050 |
| August 01, 2024 | 1.43 | 1.5 | 1.5 | 1.55 | 1.42 | 1.1M |