0.40
+0.025(+6.67%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.38 | 0.4 | 0.4 | 0.44 | 0.33 | 16.98M |
September 25, 2025 | 0.33 | 0.38 | 0.38 | 0.49 | 0.33 | 43.51M |
September 24, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.33 | 1M |
September 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.3 | 186,470 |
September 22, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.33 | 1.84M |
September 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.3 | 108,000 |
September 18, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.32 | 1.52M |
September 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 576,908 |
September 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 658,300 |
September 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 143,400 |
September 12, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.32 | 449,804 |
September 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 28,142 |
September 10, 2025 | 0.33 | 0.33 | 0.33 | 0.35 | 0.33 | 541,970 |
September 09, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.33 | 21,996 |
September 08, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 555,040 |
September 05, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.3 | 10.56M |
September 04, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.32 | 565,452 |
September 03, 2025 | 0.33 | 0.33 | 0.33 | 0.35 | 0.32 | 5.01M |
September 02, 2025 | 0.3 | 0.33 | 0.33 | 0.35 | 0.3 | 1.31M |
September 01, 2025 | 0.33 | 0.3 | 0.3 | 0.33 | 0.3 | 615,539 |
August 29, 2025 | 0.33 | 0.3 | 0.3 | 0.33 | 0.3 | 2M |
August 28, 2025 | 0.33 | 0.3 | 0.3 | 0.33 | 0.3 | 500,000 |
August 27, 2025 | 0.33 | 0.3 | 0.3 | 0.33 | 0.3 | 16.01M |
August 26, 2025 | 0.34 | 0.3 | 0.3 | 0.34 | 0.3 | 7.64M |
August 22, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.3 | 2.6M |
August 21, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 2.7M |
August 20, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 860,000 |
August 19, 2025 | 0.33 | 0.3 | 0.3 | 0.35 | 0.3 | 3.85M |
August 18, 2025 | 0.25 | 0.29 | 0.29 | 0.33 | 0.25 | 17.33M |
August 15, 2025 | 0.28 | 0.29 | 0.29 | 0.29 | 0.28 | 515,778 |
August 14, 2025 | 0.32 | 0.29 | 0.29 | 0.32 | 0.29 | 762,829 |
August 13, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.29 | 3.66M |
August 12, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.28 | 3.38M |
August 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.6M |
August 08, 2025 | 0.26 | 0.27 | 0.27 | 0.27 | 0.25 | 2.34M |
August 07, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0 |
August 06, 2025 | 0.26 | 0.27 | 0.27 | 0.29 | 0.24 | 10.76M |
August 05, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 |
August 04, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 80,000 |
August 01, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.26 | 3.47M |
July 31, 2025 | 0.29 | 0.3 | 0.3 | 0.32 | 0.29 | 1.72M |
July 30, 2025 | 0.34 | 0.3 | 0.3 | 0.38 | 0.26 | 18.2M |
July 29, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.23 | 800,000 |
July 28, 2025 | 0.22 | 0.24 | 0.24 | 0.24 | 0.22 | 1.47M |
July 25, 2025 | 0.22 | 0.24 | 0.24 | 0.24 | 0.22 | 500,000 |
July 24, 2025 | 0.23 | 0.24 | 0.24 | 0.25 | 0.22 | 4.08M |
July 23, 2025 | 0.22 | 0.26 | 0.26 | 0.26 | 0.22 | 1,000 |
July 22, 2025 | 0.26 | 0.26 | 0.26 | 0.3 | 0.26 | 1.86M |
July 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0 |
July 18, 2025 | 0.23 | 0.26 | 0.26 | 0.26 | 0.23 | 238,949 |
July 17, 2025 | 0.25 | 0.26 | 0.26 | 0.26 | 0.23 | 5.04M |
July 16, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.25 | 576,831 |
July 15, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.25 | 550,833 |
July 14, 2025 | 0.27 | 0.3 | 0.3 | 0.3 | 0.27 | 20,000 |
July 11, 2025 | 0.28 | 0.3 | 0.3 | 0.32 | 0.27 | 1.1M |
July 10, 2025 | 0.31 | 0.3 | 0.3 | 0.32 | 0.3 | 1.25M |
July 09, 2025 | 0.26 | 0.3 | 0.3 | 0.32 | 0.26 | 6.7M |
July 08, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 |
July 07, 2025 | 0.22 | 0.23 | 0.23 | 0.25 | 0.22 | 472,520 |
July 04, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 |