0.32
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.3 | 65,693 |
September 04, 2025 | 0.33 | 0.32 | 0.31 | 0.33 | 0.3 | 585,961 |
September 03, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.3 | 2.99M |
September 02, 2025 | 0.34 | 0.32 | 0.32 | 0.34 | 0.3 | 1.61M |
September 01, 2025 | 0.34 | 0.34 | 0.34 | 0.37 | 0.3 | 4.81M |
August 29, 2025 | 0.4 | 0.34 | 0.34 | 0.4 | 0.3 | 336,461 |
August 28, 2025 | 0.33 | 0.37 | 0.37 | 0.37 | 0.33 | 1.52M |
August 27, 2025 | 0.33 | 0.37 | 0.37 | 0.4 | 0.33 | 35,264 |
August 26, 2025 | 0.33 | 0.37 | 0.37 | 0.37 | 0.33 | 963,534 |
August 22, 2025 | 0.33 | 0.33 | 0.33 | 0.4 | 0.33 | 1.8M |
August 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 200,000 |
August 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1M |
August 19, 2025 | 0.33 | 0.37 | 0.37 | 0.4 | 0.33 | 1.72M |
August 18, 2025 | 0.35 | 0.37 | 0.37 | 0.37 | 0.33 | 302,963 |
August 15, 2025 | 0.36 | 0.37 | 0.37 | 0.37 | 0.33 | 21,603 |
August 14, 2025 | 0.33 | 0.37 | 0.37 | 0.4 | 0.33 | 5.64M |
August 13, 2025 | 0.33 | 0.37 | 0.37 | 0.37 | 0.33 | 20,273 |
August 12, 2025 | 0.33 | 0.37 | 0.37 | 0.4 | 0.33 | 201,404 |
August 11, 2025 | 0.33 | 0.37 | 0.37 | 0.37 | 0.33 | 11,842 |
August 08, 2025 | 0.33 | 0.37 | 0.37 | 0.37 | 0.33 | 1.44M |
August 07, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0 |
August 06, 2025 | 0.4 | 0.37 | 0.37 | 0.4 | 0.33 | 74,920 |
August 05, 2025 | 0.36 | 0.37 | 0.37 | 0.38 | 0.36 | 237,434 |
August 04, 2025 | 0.37 | 0.37 | 0.37 | 0.4 | 0.33 | 2.06M |
August 01, 2025 | 0.37 | 0.37 | 0.37 | 0.4 | 0.33 | 481,450 |
July 31, 2025 | 0.35 | 0.38 | 0.38 | 0.38 | 0.35 | 260,035 |
July 30, 2025 | 0.35 | 0.38 | 0.38 | 0.38 | 0.35 | 454,889 |
July 29, 2025 | 0.35 | 0.38 | 0.38 | 0.38 | 0.35 | 566,844 |
July 28, 2025 | 0.35 | 0.38 | 0.38 | 0.38 | 0.35 | 596,862 |
July 25, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.35 | 8.45M |
July 24, 2025 | 0.4 | 0.38 | 0.38 | 0.45 | 0.38 | 2.45M |
July 23, 2025 | 0.45 | 0.43 | 0.43 | 0.45 | 0.4 | 292,991 |
July 22, 2025 | 0.4 | 0.43 | 0.43 | 0.45 | 0.4 | 161,234 |
July 21, 2025 | 0.4 | 0.45 | 0.45 | 0.45 | 0.4 | 2.52M |
July 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.4 | 76,282 |
July 17, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.43 | 406,896 |
July 16, 2025 | 0.4 | 0.43 | 0.43 | 0.45 | 0.4 | 2.56M |
July 15, 2025 | 0.44 | 0.43 | 0.43 | 0.45 | 0.4 | 437,647 |
July 14, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.43 | 677,926 |
July 11, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.43 | 22,727 |
July 10, 2025 | 0.45 | 0.43 | 0.43 | 0.45 | 0.43 | 120 |
July 09, 2025 | 0.45 | 0.43 | 0.43 | 0.45 | 0.4 | 691,457 |
July 08, 2025 | 0.45 | 0.43 | 0.43 | 0.45 | 0.43 | 99,170 |
July 07, 2025 | 0.4 | 0.45 | 0.45 | 0.5 | 0.4 | 468,600 |
July 04, 2025 | 0.4 | 0.45 | 0.45 | 0.5 | 0.4 | 586,610 |
July 03, 2025 | 0.42 | 0.45 | 0.45 | 0.54 | 0.42 | 3.76M |
July 02, 2025 | 0.4 | 0.43 | 0.43 | 0.45 | 0.4 | 1.17M |
July 01, 2025 | 0.42 | 0.43 | 0.43 | 0.45 | 0.4 | 14,509 |
June 30, 2025 | 0.4 | 0.43 | 0.43 | 0.44 | 0.4 | 2.02M |
June 27, 2025 | 0.44 | 0.43 | 0.43 | 0.45 | 0.4 | 3.83M |
June 26, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.43 | 920,004 |
June 25, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.4 | 11.2M |
June 24, 2025 | 0.4 | 0.43 | 0.43 | 0.45 | 0.4 | 1.25M |
June 23, 2025 | 0.48 | 0.43 | 0.43 | 0.48 | 0.4 | 9.07M |
June 20, 2025 | 0.45 | 0.45 | 0.45 | 0.5 | 0.45 | 15.5M |
June 19, 2025 | 0.45 | 0.48 | 0.48 | 0.48 | 0.45 | 200,000 |
June 18, 2025 | 0.46 | 0.48 | 0.48 | 0.49 | 0.46 | 241,367 |
June 17, 2025 | 0.46 | 0.48 | 0.48 | 0.5 | 0.45 | 258,044 |
June 16, 2025 | 0.49 | 0.48 | 0.48 | 0.5 | 0.48 | 327,213 |
June 13, 2025 | 0.5 | 0.48 | 0.48 | 0.55 | 0.46 | 2M |