1.50
-0.05(-3.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1.55 | 1.5 | 1.5 | 1.55 | 1.4 | 772,859 |
| October 16, 2025 | 1.55 | 1.55 | 1.55 | 1.65 | 1.4 | 291,785 |
| October 15, 2025 | 1.55 | 1.8 | 1.8 | 1.8 | 1.51 | 285,189 |
| October 14, 2025 | 1.6 | 1.55 | 1.55 | 1.6 | 1.4 | 357,611 |
| October 13, 2025 | 1.6 | 1.6 | 1.6 | 1.7 | 1.5 | 761,628 |
| October 10, 2025 | 1.65 | 1.6 | 1.6 | 1.8 | 1.5 | 111,855 |
| October 09, 2025 | 1.65 | 1.65 | 1.65 | 1.8 | 1.5 | 321,702 |
| October 08, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.5 | 36,939 |
| October 07, 2025 | 1.65 | 1.65 | 1.65 | 1.77 | 1.53 | 343,131 |
| October 06, 2025 | 1.6 | 1.65 | 1.65 | 1.8 | 1.5 | 1.1M |
| October 03, 2025 | 1.6 | 1.6 | 1.6 | 1.69 | 1.6 | 17,751 |
| October 02, 2025 | 1.6 | 1.6 | 1.6 | 1.7 | 1.52 | 755,285 |
| October 01, 2025 | 1.55 | 1.6 | 1.6 | 1.6 | 1.5 | 1.25M |
| September 30, 2025 | 1.55 | 1.55 | 1.55 | 1.59 | 1.5 | 1.1M |
| September 29, 2025 | 1.55 | 1.55 | 1.55 | 1.6 | 1.5 | 50,721 |
| September 26, 2025 | 1.6 | 1.55 | 1.55 | 1.7 | 1.5 | 481,940 |
| September 25, 2025 | 1.6 | 1.6 | 1.6 | 1.7 | 1.5 | 220,375 |
| September 24, 2025 | 1.6 | 1.6 | 1.6 | 1.68 | 1.5 | 647,262 |
| September 23, 2025 | 1.65 | 1.6 | 1.6 | 1.7 | 1.6 | 268,586 |
| September 22, 2025 | 1.7 | 1.65 | 1.65 | 1.7 | 1.6 | 982,463 |
| September 19, 2025 | 1.65 | 1.7 | 1.7 | 1.8 | 1.65 | 385,519 |
| September 18, 2025 | 1.7 | 1.7 | 1.7 | 1.79 | 1.6 | 244,744 |
| September 17, 2025 | 1.75 | 1.7 | 1.7 | 1.8 | 1.6 | 462,356 |
| September 16, 2025 | 1.75 | 1.75 | 1.75 | 1.8 | 1.75 | 11,000 |
| September 15, 2025 | 1.75 | 1.8 | 1.8 | 1.8 | 1.75 | 1.46M |
| September 12, 2025 | 1.8 | 1.75 | 1.75 | 1.99 | 1.7 | 1.46M |
| September 11, 2025 | 2.2 | 1.8 | 1.8 | 2.28 | 1.54 | 12.69M |
| September 10, 2025 | 2.3 | 2.2 | 2.2 | 2.3 | 2.13 | 132,020 |
| September 09, 2025 | 2.3 | 2.3 | 2.3 | 2.38 | 2.19 | 303,712 |
| September 08, 2025 | 2.3 | 2.3 | 2.3 | 2.39 | 2.14 | 32,199 |
| September 05, 2025 | 2.44 | 2.3 | 2.19 | 2.44 | 2.19 | 50,259 |
| September 04, 2025 | 2.3 | 2.3 | 2.3 | 2.5 | 2.14 | 813,138 |
| September 03, 2025 | 2.3 | 2.3 | 2.3 | 2.48 | 2.22 | 105,038 |
| September 02, 2025 | 2.3 | 2.3 | 2.3 | 2.3 | 2.2 | 184,717 |
| September 01, 2025 | 2.13 | 2.3 | 2.3 | 2.5 | 2.13 | 253,469 |
| August 29, 2025 | 2.45 | 2.3 | 2.3 | 2.5 | 2.19 | 137,454 |
| August 28, 2025 | 2.5 | 2.3 | 2.3 | 2.5 | 2.17 | 116,614 |
| August 27, 2025 | 2.4 | 2.3 | 2.3 | 2.4 | 2.16 | 184,965 |
| August 26, 2025 | 2.4 | 2.2 | 2.2 | 2.4 | 2.2 | 100,000 |
| August 22, 2025 | 2.2 | 2.2 | 2.2 | 2.38 | 2 | 349,408 |
| August 21, 2025 | 2.2 | 2 | 2 | 2.2 | 2 | 113,274 |
| August 20, 2025 | 1.93 | 2 | 2 | 2 | 1.93 | 13,000 |
| August 19, 2025 | 1.8 | 2 | 2 | 2.16 | 1.8 | 260,030 |
| August 18, 2025 | 1.91 | 2 | 2 | 2 | 1.91 | 2.85M |
| August 15, 2025 | 1.95 | 1.9 | 1.9 | 1.99 | 1.82 | 846,821 |
| August 14, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 1.95 | 1.09M |
| August 13, 2025 | 2.25 | 2.15 | 2.15 | 2.25 | 1.9 | 447,392 |
| August 12, 2025 | 2 | 2.1 | 2.1 | 2.1 | 2 | 26,000 |
| August 11, 2025 | 1.92 | 2.1 | 2.1 | 2.2 | 1.92 | 491,493 |
| August 08, 2025 | 2 | 2.05 | 2.05 | 2.15 | 1.9 | 964,018 |
| August 07, 2025 | 2.26 | 2.1 | 2.1 | 2.26 | 2 | 500,787 |
| August 06, 2025 | 2.12 | 2.15 | 2.15 | 2.15 | 2.05 | 820,463 |
| August 05, 2025 | 2.33 | 2.3 | 2.3 | 2.33 | 2.12 | 178,403 |
| August 04, 2025 | 2.5 | 2.3 | 2.3 | 2.5 | 2.1 | 18,593 |
| August 01, 2025 | 2.12 | 2.3 | 2.3 | 2.35 | 2.1 | 80,293 |
| July 31, 2025 | 2.15 | 2.3 | 2.3 | 2.3 | 2.1 | 19,623 |
| July 30, 2025 | 2.3 | 2.3 | 2.3 | 2.5 | 2.3 | 200,400 |
| July 29, 2025 | 2.42 | 2.4 | 2.4 | 2.42 | 2.3 | 243,910 |
| July 28, 2025 | 2.45 | 2.4 | 2.4 | 2.45 | 2.35 | 342,337 |
| July 25, 2025 | 2.42 | 2.4 | 2.4 | 2.42 | 2.3 | 195,000 |