0.55
-0.05(-8.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 11, 2025 | 0.58 | 0.6 | 0.6 | 0.65 | 0.5 | 3.27M |
| April 10, 2025 | 0.65 | 0.57 | 0.57 | 0.65 | 0.5 | 2.63M |
| April 09, 2025 | 0.84 | 0.53 | 0.53 | 0.85 | 0.47 | 11.98M |
| April 08, 2025 | 0.75 | 0.78 | 0.78 | 0.84 | 0.73 | 564,103 |
| April 07, 2025 | 0.73 | 0.78 | 0.78 | 0.9 | 0.6 | 3.5M |
| April 04, 2025 | 0.79 | 0.7 | 0.7 | 0.85 | 0.6 | 1.93M |
| April 03, 2025 | 0.61 | 0.8 | 0.8 | 0.9 | 0.6 | 6.68M |
| April 02, 2025 | 0.54 | 0.65 | 0.65 | 0.78 | 0.5 | 8.88M |
| April 01, 2025 | 0.47 | 0.48 | 0.48 | 0.51 | 0.43 | 374,112 |
| March 31, 2025 | 0.47 | 0.48 | 0.48 | 0.54 | 0.4 | 359,351 |
| March 28, 2025 | 0.49 | 0.48 | 0.48 | 0.6 | 0.45 | 3.86M |
| March 27, 2025 | 0.47 | 0.53 | 0.53 | 0.6 | 0.45 | 2.58M |
| March 26, 2025 | 0.42 | 0.5 | 0.5 | 0.54 | 0.42 | 9.12M |
| March 25, 2025 | 0.35 | 0.48 | 0.48 | 0.6 | 0.3 | 28.46M |
| March 24, 2025 | 0.27 | 0.3 | 0.3 | 0.34 | 0.25 | 11.4M |
| March 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 2.19M |
| March 20, 2025 | 0.26 | 0.25 | 0.25 | 0.29 | 0.22 | 4.47M |
| March 19, 2025 | 0.39 | 0.28 | 0.28 | 0.39 | 0.24 | 18.06M |
| March 18, 2025 | 0.29 | 0.35 | 0.35 | 0.45 | 0.25 | 40.68M |
| March 17, 2025 | 1.22 | 0.33 | 0.33 | 1.25 | 0.33 | 16.5M |
| March 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.17M |
| March 13, 2025 | 1.3 | 1.25 | 1.25 | 1.3 | 1.2 | 26,168 |
| March 12, 2025 | 1.3 | 1.25 | 1.25 | 1.3 | 1.2 | 370,080 |
| March 11, 2025 | 1.22 | 1.2 | 1.2 | 1.3 | 1.2 | 1.12M |
| March 10, 2025 | 1.3 | 1.25 | 1.25 | 1.3 | 1.24 | 822,968 |
| March 07, 2025 | 1.31 | 1.3 | 1.3 | 1.38 | 1.3 | 510,026 |
| March 06, 2025 | 1.31 | 1.35 | 1.35 | 1.35 | 1.31 | 500,000 |
| March 05, 2025 | 1.45 | 1.35 | 1.35 | 1.5 | 1.3 | 505,316 |
| March 04, 2025 | 1.45 | 1.48 | 1.48 | 1.48 | 1.45 | 206,884 |
| March 03, 2025 | 1.45 | 1.48 | 1.48 | 1.48 | 1.45 | 155,964 |
| February 28, 2025 | 1.5 | 1.48 | 1.48 | 1.5 | 1.48 | 664 |
| February 27, 2025 | 1.5 | 1.48 | 1.48 | 1.5 | 1.45 | 795 |
| February 26, 2025 | 1.47 | 1.48 | 1.48 | 1.48 | 1.46 | 215,702 |
| February 25, 2025 | 1.45 | 1.48 | 1.48 | 1.48 | 1.45 | 19,462 |
| February 24, 2025 | 1.47 | 1.48 | 1.48 | 1.48 | 1.47 | 250,000 |
| February 21, 2025 | 1.55 | 1.48 | 1.48 | 1.55 | 1.48 | 333,908 |
| February 20, 2025 | 1.55 | 1.53 | 1.53 | 1.67 | 1.5 | 223,283 |
| February 19, 2025 | 1.58 | 1.68 | 1.68 | 1.68 | 1.55 | 103,597 |
| February 18, 2025 | 1.55 | 1.59 | 1.59 | 1.59 | 1.55 | 163,977 |
| February 17, 2025 | 1.69 | 1.68 | 1.68 | 1.69 | 1.59 | 24,504 |
| February 14, 2025 | 1.75 | 1.68 | 1.68 | 1.8 | 1.6 | 1.05M |
| February 13, 2025 | 1.58 | 1.57 | 1.57 | 1.8 | 1.5 | 4.18M |
| February 12, 2025 | 1.48 | 1.5 | 1.5 | 1.58 | 1.48 | 576,978 |
| February 11, 2025 | 1.4 | 1.4 | 1.4 | 1.48 | 1.39 | 648,194 |
| February 10, 2025 | 1.3 | 1.4 | 1.4 | 1.5 | 1.3 | 775,672 |
| February 07, 2025 | 1.5 | 1.43 | 1.43 | 1.5 | 1.33 | 41,924 |
| February 06, 2025 | 1.25 | 1.3 | 1.3 | 1.44 | 1.18 | 1.78M |
| February 05, 2025 | 1.32 | 1.25 | 1.25 | 1.32 | 1.17 | 1.68M |
| February 04, 2025 | 1.32 | 1.35 | 1.35 | 1.35 | 1.32 | 41,044 |
| February 03, 2025 | 1.32 | 1.35 | 1.35 | 1.35 | 1.32 | 127,418 |
| January 31, 2025 | 1.35 | 1.45 | 1.45 | 1.45 | 1.35 | 48,562 |
| January 30, 2025 | 1.4 | 1.45 | 1.45 | 1.5 | 1.4 | 451,884 |
| January 29, 2025 | 1.5 | 1.5 | 1.5 | 1.5 | 1.41 | 103,481 |
| January 28, 2025 | 1.41 | 1.5 | 1.5 | 1.5 | 1.41 | 30,000 |
| January 27, 2025 | 1.44 | 1.5 | 1.5 | 1.5 | 1.44 | 282,968 |
| January 24, 2025 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| January 23, 2025 | 1.5 | 1.5 | 1.5 | 1.5 | 1.4 | 575,144 |
| January 22, 2025 | 1.4 | 1.45 | 1.45 | 1.45 | 1.4 | 206 |
| January 21, 2025 | 1.4 | 1.5 | 1.5 | 1.5 | 1.4 | 9.4M |
| January 20, 2025 | 1.59 | 1.45 | 1.45 | 1.59 | 1.45 | 440 |