1.30
-0.093(-7.15%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 24, 2025 | 1.4 | 1.5 | 1.5 | 1.5 | 1.37 | 45,879 |
July 23, 2025 | 1.4 | 1.5 | 1.5 | 1.6 | 1.4 | 129,418 |
July 22, 2025 | 1.45 | 1.5 | 1.5 | 1.5 | 1.4 | 303,655 |
July 21, 2025 | 1.55 | 1.5 | 1.5 | 1.6 | 1.4 | 539,334 |
July 18, 2025 | 1.6 | 1.5 | 1.5 | 1.6 | 1.4 | 258,281 |
July 17, 2025 | 1.4 | 1.5 | 1.5 | 1.5 | 1.4 | 133,159 |
July 16, 2025 | 1.4 | 1.5 | 1.5 | 1.6 | 1.4 | 674,239 |
July 15, 2025 | 1.4 | 1.5 | 1.5 | 1.55 | 1.4 | 510,617 |
July 14, 2025 | 1.5 | 1.5 | 1.5 | 1.6 | 1.41 | 2.18M |
July 11, 2025 | 1.6 | 1.5 | 1.5 | 1.6 | 1.4 | 347,512 |
July 10, 2025 | 1.4 | 1.5 | 1.5 | 1.5 | 1.4 | 276,531 |
July 09, 2025 | 1.41 | 1.5 | 1.5 | 1.52 | 1.41 | 385,355 |
July 08, 2025 | 1.42 | 1.5 | 1.5 | 1.6 | 1.4 | 576,910 |
July 07, 2025 | 1.42 | 1.5 | 1.5 | 1.55 | 1.42 | 145,024 |
July 04, 2025 | 1.57 | 1.5 | 1.5 | 1.6 | 1.4 | 1.2M |
July 03, 2025 | 1.5 | 1.5 | 1.5 | 1.6 | 1.4 | 1.59M |
July 02, 2025 | 1.47 | 1.55 | 1.55 | 1.55 | 1.47 | 30,000 |
July 01, 2025 | 1.5 | 1.55 | 1.55 | 1.6 | 1.47 | 710,488 |
June 30, 2025 | 1.51 | 1.55 | 1.55 | 1.6 | 1.5 | 116,344 |
June 27, 2025 | 1.55 | 1.5 | 1.5 | 1.7 | 1.5 | 1.23M |
June 26, 2025 | 1.6 | 1.63 | 1.63 | 1.75 | 1.55 | 741,295 |
June 25, 2025 | 1.62 | 1.68 | 1.68 | 1.75 | 1.6 | 399,951 |
June 24, 2025 | 1.6 | 1.68 | 1.68 | 1.75 | 1.6 | 712,561 |
June 23, 2025 | 1.83 | 1.65 | 1.65 | 1.9 | 1.6 | 2.24M |
June 20, 2025 | 1.84 | 1.83 | 1.83 | 1.95 | 1.75 | 1.2M |
June 19, 2025 | 1.75 | 1.85 | 1.85 | 1.95 | 1.75 | 556,947 |
June 18, 2025 | 1.84 | 1.85 | 1.85 | 1.95 | 1.75 | 383,835 |
June 17, 2025 | 1.82 | 1.85 | 1.85 | 1.95 | 1.75 | 1.19M |
June 16, 2025 | 1.78 | 1.85 | 1.85 | 1.85 | 1.78 | 666,169 |
June 13, 2025 | 1.95 | 1.85 | 1.85 | 1.95 | 1.78 | 332,938 |