0.34
-0.0182(-5.06%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.35 | 0.36 | 0.36 | 0.4 | 0.33 | 40.61M |
September 04, 2025 | 0.35 | 0.35 | 0.35 | 0.4 | 0.3 | 22.18M |
September 03, 2025 | 0.33 | 0.35 | 0.35 | 0.39 | 0.3 | 13.34M |
September 02, 2025 | 0.33 | 0.33 | 0.33 | 0.35 | 0.32 | 7.14M |
September 01, 2025 | 0.34 | 0.33 | 0.33 | 0.38 | 0.3 | 16.64M |
August 29, 2025 | 0.29 | 0.3 | 0.3 | 0.35 | 0.25 | 19.2M |
August 28, 2025 | 0.3 | 0.3 | 0.3 | 0.33 | 0.25 | 10.77M |
August 27, 2025 | 0.32 | 0.3 | 0.3 | 0.39 | 0.28 | 63.61M |
August 26, 2025 | 0.27 | 0.3 | 0.3 | 0.33 | 0.25 | 13.72M |
August 22, 2025 | 0.25 | 0.28 | 0.28 | 0.3 | 0.25 | 8.95M |
August 21, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.25 | 241,304 |
August 20, 2025 | 0.25 | 0.28 | 0.28 | 0.28 | 0.25 | 22,886 |
August 19, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.25 | 2.67M |
August 18, 2025 | 0.25 | 0.28 | 0.28 | 0.28 | 0.25 | 198,105 |
August 15, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.25 | 60,164 |
August 14, 2025 | 0.25 | 0.28 | 0.28 | 0.3 | 0.25 | 143,515 |
August 13, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.25 | 428,177 |
August 12, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.25 | 156,406 |
August 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | 70,221 |
August 08, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 390,691 |
August 07, 2025 | 0.29 | 0.28 | 0.28 | 0.3 | 0.25 | 750,709 |
August 06, 2025 | 0.26 | 0.28 | 0.28 | 0.29 | 0.26 | 19,364 |
August 05, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.26 | 187,834 |
August 04, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.26 | 29,326 |
August 01, 2025 | 0.29 | 0.28 | 0.28 | 0.3 | 0.28 | 91,536 |
July 31, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.26 | 740,587 |
July 30, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.26 | 39,698 |
July 29, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.25 | 662,204 |
July 28, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.25 | 381,901 |
July 25, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.28 | 155,520 |
July 24, 2025 | 0.29 | 0.28 | 0.28 | 0.3 | 0.25 | 2.57M |
July 23, 2025 | 0.25 | 0.28 | 0.28 | 0.3 | 0.25 | 3.18M |
July 22, 2025 | 0.24 | 0.3 | 0.3 | 0.34 | 0.22 | 12.4M |
July 21, 2025 | 0.17 | 0.22 | 0.22 | 0.24 | 0.17 | 1.98M |
July 18, 2025 | 0.17 | 0.19 | 0.19 | 0.22 | 0.17 | 305,583 |
July 17, 2025 | 0.24 | 0.19 | 0.19 | 0.25 | 0.17 | 6.23M |
July 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | 520,044 |
July 15, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.26 | 491,869 |
July 14, 2025 | 0.27 | 0.28 | 0.28 | 0.3 | 0.25 | 234,986 |
July 11, 2025 | 0.25 | 0.28 | 0.28 | 0.3 | 0.25 | 162,785 |
July 10, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.27 | 9,256 |
July 09, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.27 | 158,281 |
July 08, 2025 | 0.27 | 0.28 | 0.28 | 0.29 | 0.27 | 22,025 |
July 07, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.26 | 368,464 |
July 04, 2025 | 0.25 | 0.28 | 0.28 | 0.3 | 0.25 | 170,086 |
July 03, 2025 | 0.25 | 0.28 | 0.28 | 0.3 | 0.25 | 91,696 |
July 02, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.26 | 180,717 |
July 01, 2025 | 0.25 | 0.28 | 0.28 | 0.3 | 0.25 | 137,232 |
June 30, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.28 | 135,191 |
June 27, 2025 | 0.27 | 0.28 | 0.28 | 0.3 | 0.27 | 191,496 |
June 26, 2025 | 0.25 | 0.28 | 0.28 | 0.3 | 0.25 | 1.04M |
June 25, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 2,261 |
June 24, 2025 | 0.26 | 0.28 | 0.28 | 0.3 | 0.26 | 7,959 |
June 23, 2025 | 0.26 | 0.28 | 0.28 | 0.3 | 0.26 | 193,479 |
June 20, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.25 | 359,061 |
June 19, 2025 | 0.26 | 0.28 | 0.28 | 0.3 | 0.26 | 175,089 |
June 18, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.26 | 257,154 |
June 17, 2025 | 0.26 | 0.28 | 0.28 | 0.3 | 0.26 | 275,658 |
June 16, 2025 | 0.26 | 0.28 | 0.28 | 0.3 | 0.26 | 102,769 |
June 13, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.26 | 665,648 |