0.90
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 0.9 | 0.8 | 0.8 | 1 | 0.8 | 471,194 |
| September 25, 2025 | 0.9 | 0.9 | 0.9 | 1 | 0.81 | 642,017 |
| September 24, 2025 | 0.95 | 0.9 | 0.9 | 0.95 | 0.87 | 541,396 |
| September 23, 2025 | 1.2 | 0.95 | 0.95 | 1.2 | 0.9 | 1.01M |
| September 22, 2025 | 1.1 | 1.05 | 1.05 | 1.2 | 0.9 | 1.35M |
| September 19, 2025 | 1.02 | 1.1 | 1.1 | 1.2 | 1 | 1.02M |
| September 18, 2025 | 0.83 | 1.15 | 1.15 | 1.3 | 0.83 | 8.23M |
| September 17, 2025 | 0.83 | 0.83 | 0.83 | 0.9 | 0.82 | 1.42M |
| September 16, 2025 | 0.83 | 0.83 | 0.83 | 0.9 | 0.83 | 7,109 |
| September 15, 2025 | 0.83 | 0.83 | 0.83 | 0.9 | 0.82 | 169,520 |
| September 12, 2025 | 0.83 | 0.83 | 0.83 | 0.85 | 0.82 | 107,559 |
| September 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1,320 |
| September 10, 2025 | 0.9 | 0.83 | 0.9 | 0.9 | 0.83 | 44 |
| September 09, 2025 | 0.83 | 0.83 | 0.83 | 0.86 | 0.79 | 452,488 |
| September 08, 2025 | 0.85 | 0.83 | 0.83 | 0.9 | 0.81 | 168,446 |
| September 05, 2025 | 0.85 | 0.85 | 0.85 | 0.89 | 0.81 | 143,857 |
| September 04, 2025 | 0.85 | 0.9 | 0.9 | 0.9 | 0.8 | 107,433 |
| September 03, 2025 | 0.9 | 0.85 | 0.87 | 0.9 | 0.81 | 298,298 |
| September 02, 2025 | 0.85 | 0.85 | 0.85 | 0.89 | 0.81 | 187,330 |
| September 01, 2025 | 0.82 | 0.85 | 0.85 | 0.9 | 0.82 | 105,835 |
| August 29, 2025 | 0.87 | 0.85 | 0.85 | 0.87 | 0.81 | 681,167 |
| August 28, 2025 | 0.81 | 0.94 | 0.94 | 0.94 | 0.81 | 53,589 |
| August 27, 2025 | 0.9 | 0.85 | 0.85 | 0.9 | 0.85 | 12,144 |
| August 26, 2025 | 0.8 | 0.85 | 0.85 | 0.88 | 0.8 | 219,877 |
| August 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| August 21, 2025 | 0.89 | 0.85 | 0.85 | 0.89 | 0.82 | 176,261 |
| August 20, 2025 | 0.89 | 0.85 | 0.85 | 0.9 | 0.85 | 199,606 |
| August 19, 2025 | 0.9 | 1 | 1 | 1 | 0.88 | 326,439 |
| August 18, 2025 | 1 | 0.9 | 0.9 | 1 | 0.81 | 2.76M |
| August 15, 2025 | 0.96 | 0.95 | 0.95 | 1 | 0.95 | 194,648 |
| August 14, 2025 | 0.91 | 0.95 | 0.95 | 0.96 | 0.91 | 246,431 |
| August 13, 2025 | 1 | 0.95 | 0.95 | 1 | 0.9 | 632,663 |
| August 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0 |
| August 11, 2025 | 1.1 | 1.05 | 1.05 | 1.1 | 0.9 | 584,449 |
| August 08, 2025 | 1.03 | 1.2 | 1.2 | 1.3 | 1.03 | 47,462 |
| August 07, 2025 | 1.01 | 1.2 | 1.2 | 1.2 | 1.01 | 70,701 |
| August 06, 2025 | 1.01 | 1.2 | 1.2 | 1.22 | 1.01 | 108,487 |
| August 05, 2025 | 1.11 | 1.13 | 1.13 | 1.13 | 1 | 974,795 |
| August 04, 2025 | 1.1 | 1.25 | 1.25 | 1.25 | 1.1 | 154,050 |
| August 01, 2025 | 1.27 | 1.25 | 1.25 | 1.27 | 1.13 | 223,332 |
| July 31, 2025 | 1.1 | 1.25 | 1.25 | 1.25 | 1.1 | 88,350 |
| July 30, 2025 | 1.13 | 1.25 | 1.25 | 1.25 | 1.1 | 308,048 |
| July 29, 2025 | 1.22 | 1.25 | 1.25 | 1.33 | 1.13 | 775,790 |
| July 28, 2025 | 1.38 | 1.3 | 1.3 | 1.5 | 1.3 | 1.3M |
| July 25, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.37 | 11,544 |
| July 24, 2025 | 1.6 | 1.4 | 1.4 | 1.6 | 1.3 | 2.74M |
| July 23, 2025 | 1.5 | 1.65 | 1.65 | 1.91 | 1.5 | 1.96M |
| July 22, 2025 | 2.09 | 1.65 | 1.65 | 2.09 | 1.57 | 1.53M |
| July 21, 2025 | 1.69 | 1.9 | 1.9 | 2.2 | 1.3 | 1.84M |
| July 18, 2025 | 1.34 | 1.52 | 1.52 | 1.69 | 1.27 | 1.53M |
| July 17, 2025 | 1.38 | 1.4 | 1.4 | 1.6 | 1.2 | 379,006 |
| July 16, 2025 | 1.5 | 1.4 | 1.4 | 1.7 | 1.32 | 1.62M |
| July 15, 2025 | 1.31 | 1.45 | 1.45 | 1.7 | 1.3 | 652,536 |
| July 14, 2025 | 1.77 | 1.65 | 1.65 | 2 | 1.3 | 833,377 |
| July 11, 2025 | 1.77 | 1.65 | 1.65 | 2 | 1.3 | 162,882 |
| July 10, 2025 | 1.62 | 1.65 | 1.65 | 1.99 | 1.53 | 2.57M |
| July 09, 2025 | 1.72 | 1.5 | 1.5 | 1.85 | 1.5 | 3.66M |
| July 08, 2025 | 2.09 | 1.9 | 1.9 | 2.09 | 1.65 | 1.22M |
| July 07, 2025 | 1.91 | 2 | 2 | 2.3 | 1.66 | 1.51M |
| July 04, 2025 | 1.94 | 2.09 | 2.09 | 2.5 | 1.8 | 730,809 |