1.68
-0.125(-6.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1.8 | 1.68 | 1.68 | 1.85 | 1.62 | 4.31M |
| October 16, 2025 | 1.65 | 1.8 | 1.8 | 1.9 | 1.6 | 8.85M |
| October 15, 2025 | 1.65 | 1.65 | 1.65 | 1.7 | 1.6 | 995,122 |
| October 14, 2025 | 1.53 | 1.65 | 1.65 | 1.7 | 1.5 | 3.81M |
| October 13, 2025 | 1.83 | 1.57 | 1.57 | 1.89 | 1.55 | 8.85M |
| October 10, 2025 | 1.78 | 1.83 | 1.83 | 1.9 | 1.7 | 5.63M |
| October 09, 2025 | 1.82 | 1.78 | 1.78 | 1.84 | 1.7 | 8.98M |
| October 08, 2025 | 1.8 | 1.82 | 1.82 | 2.2 | 1.61 | 29.51M |
| October 07, 2025 | 1.4 | 1.5 | 1.5 | 1.67 | 1.4 | 2.64M |
| October 06, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.4 | 170,185 |
| October 03, 2025 | 1.4 | 1.4 | 1.4 | 1.49 | 1.3 | 606,771 |
| October 02, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 584,307 |
| October 01, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 906,812 |
| September 30, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 777,961 |
| September 29, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 573,887 |
| September 26, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 128,986 |
| September 25, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 213,585 |
| September 24, 2025 | 1.27 | 1.4 | 1.4 | 1.5 | 1.27 | 846,150 |
| September 23, 2025 | 1.3 | 1.35 | 1.35 | 1.4 | 1.25 | 2.85M |
| September 22, 2025 | 1.3 | 1.3 | 1.3 | 1.4 | 1.2 | 1.04M |
| September 19, 2025 | 1.26 | 1.3 | 1.3 | 1.4 | 1.2 | 134,405 |
| September 18, 2025 | 1.3 | 1.3 | 1.3 | 1.4 | 1.2 | 7,581 |
| September 17, 2025 | 1.3 | 1.3 | 1.3 | 1.4 | 1.2 | 628,043 |
| September 16, 2025 | 1.3 | 1.3 | 1.3 | 1.4 | 1.2 | 6,718 |
| September 15, 2025 | 1.3 | 1.3 | 1.3 | 1.4 | 1.2 | 1.54M |
| September 12, 2025 | 1.3 | 1.3 | 1.3 | 1.4 | 1.2 | 112,562 |
| September 11, 2025 | 1.3 | 1.3 | 1.3 | 1.4 | 1.25 | 453,429 |
| September 10, 2025 | 1.28 | 1.3 | 1.3 | 1.35 | 1.1 | 1.46M |
| September 09, 2025 | 1.25 | 1.2 | 1.2 | 1.3 | 1.1 | 864,112 |
| September 08, 2025 | 1.3 | 1.25 | 1.25 | 1.3 | 1.2 | 1.39M |
| September 05, 2025 | 1.3 | 1.3 | 1.3 | 1.4 | 1.2 | 22,838 |
| September 04, 2025 | 1.3 | 1.3 | 1.3 | 1.4 | 1.21 | 259,368 |
| September 03, 2025 | 1.3 | 1.29 | 1.29 | 1.4 | 1.2 | 75,560 |
| September 02, 2025 | 1.3 | 1.3 | 1.3 | 1.4 | 1.2 | 95,532 |
| September 01, 2025 | 1.25 | 1.3 | 1.3 | 1.3 | 1.21 | 5,905 |
| August 29, 2025 | 1.21 | 1.3 | 1.3 | 1.4 | 1.2 | 53,750 |
| August 28, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.21 | 100,517 |
| August 27, 2025 | 1.35 | 1.3 | 1.3 | 1.4 | 1.2 | 38,294 |
| August 26, 2025 | 1.2 | 1.3 | 1.3 | 1.4 | 1.2 | 118,534 |
| August 22, 2025 | 1.2 | 1.3 | 1.3 | 1.4 | 1.18 | 316,525 |
| August 21, 2025 | 1.4 | 1.3 | 1.3 | 1.4 | 1.2 | 408,841 |
| August 20, 2025 | 1.21 | 1.3 | 1.3 | 1.31 | 1.21 | 53,171 |
| August 19, 2025 | 1.2 | 1.3 | 1.3 | 1.3 | 1.18 | 66,401 |
| August 18, 2025 | 1.21 | 1.3 | 1.3 | 1.4 | 1.2 | 1.04M |
| August 15, 2025 | 1.2 | 1.3 | 1.3 | 1.34 | 1.2 | 196,508 |
| August 14, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.18 | 388,515 |
| August 13, 2025 | 1.22 | 1.3 | 1.3 | 1.3 | 1.22 | 166,960 |
| August 12, 2025 | 1.24 | 1.3 | 1.3 | 1.4 | 1.2 | 44,241 |
| August 11, 2025 | 1.2 | 1.3 | 1.3 | 1.3 | 1.2 | 53,542 |
| August 08, 2025 | 1.21 | 1.3 | 1.3 | 1.37 | 1.19 | 185,306 |
| August 07, 2025 | 1.4 | 1.3 | 1.3 | 1.4 | 1.2 | 78,495 |
| August 06, 2025 | 1.29 | 1.3 | 1.3 | 1.4 | 1.2 | 824,932 |
| August 05, 2025 | 1.4 | 1.3 | 1.3 | 1.4 | 1.2 | 452,012 |
| August 04, 2025 | 1.3 | 1.3 | 1.3 | 1.4 | 1.2 | 1.72M |
| August 01, 2025 | 1.3 | 1.35 | 1.35 | 1.4 | 1.3 | 1.08M |
| July 31, 2025 | 1.33 | 1.35 | 1.35 | 1.5 | 1.3 | 728,258 |
| July 30, 2025 | 1.49 | 1.45 | 1.45 | 1.5 | 1.4 | 938,332 |
| July 29, 2025 | 1.5 | 1.5 | 1.5 | 1.5 | 1.4 | 13,020 |
| July 28, 2025 | 1.4 | 1.5 | 1.5 | 1.6 | 1.4 | 337,283 |
| July 25, 2025 | 1.4 | 1.37 | 1.37 | 1.6 | 1.37 | 57,578 |