0.49
+0.0375(+8.33%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 0.45 | 0.45 | 0.45 | 0.5 | 0.45 | 531,815 |
October 17, 2025 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 602,018 |
October 16, 2025 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 341,129 |
October 15, 2025 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 481,744 |
October 14, 2025 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 1.03M |
October 13, 2025 | 0.45 | 0.45 | 0.45 | 0.5 | 0.43 | 1.41M |
October 10, 2025 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 924,651 |
October 09, 2025 | 0.4 | 0.45 | 0.45 | 0.5 | 0.35 | 3.54M |
October 08, 2025 | 0.38 | 0.38 | 0.38 | 0.45 | 0.3 | 614,998 |
October 07, 2025 | 0.33 | 0.38 | 0.38 | 0.45 | 0.3 | 3.45M |
October 06, 2025 | 0.3 | 0.33 | 0.33 | 0.4 | 0.29 | 989,875 |
October 03, 2025 | 0.3 | 0.3 | 0.3 | 0.35 | 0.25 | 382,966 |
October 02, 2025 | 0.3 | 0.3 | 0.3 | 0.35 | 0.28 | 2.09M |
October 01, 2025 | 0.3 | 0.3 | 0.3 | 0.35 | 0.25 | 2.97M |
September 30, 2025 | 0.3 | 0.3 | 0.3 | 0.35 | 0.3 | 362,316 |
September 29, 2025 | 0.3 | 0.3 | 0.35 | 0.35 | 0.22 | 3.63M |
September 26, 2025 | 0.26 | 0.25 | 0.25 | 0.3 | 0.2 | 10.29M |
September 25, 2025 | 0.34 | 0.34 | 0.34 | 0.38 | 0.3 | 1.28M |
September 24, 2025 | 0.34 | 0.38 | 0.38 | 0.38 | 0.31 | 1.19M |
September 23, 2025 | 0.35 | 0.34 | 0.34 | 0.39 | 0.3 | 1.61M |
September 22, 2025 | 0.43 | 0.36 | 0.36 | 0.45 | 0.31 | 11.15M |
September 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.4 | 396,576 |
September 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.4 | 515,623 |
September 17, 2025 | 0.45 | 0.43 | 0.43 | 0.45 | 0.42 | 141,334 |
September 16, 2025 | 0.43 | 0.43 | 0.43 | 0.46 | 0.4 | 1.07M |
September 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 262,294 |
September 12, 2025 | 0.43 | 0.43 | 0.43 | 0.45 | 0.4 | 207,898 |
September 11, 2025 | 0.43 | 0.43 | 0.43 | 0.45 | 0.4 | 462,366 |
September 10, 2025 | 0.43 | 0.43 | 0.43 | 0.45 | 0.4 | 129,063 |
September 09, 2025 | 0.43 | 0.43 | 0.43 | 0.46 | 0.4 | 199,667 |
September 08, 2025 | 0.43 | 0.43 | 0.43 | 0.44 | 0.43 | 191,441 |
September 05, 2025 | 0.43 | 0.43 | 0.43 | 0.44 | 0.4 | 335,480 |
September 04, 2025 | 0.45 | 0.43 | 0.43 | 0.5 | 0.4 | 773,680 |
September 03, 2025 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 102,519 |
September 02, 2025 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 1.04M |
September 01, 2025 | 0.48 | 0.45 | 0.45 | 0.48 | 0.4 | 1.26M |
August 29, 2025 | 0.5 | 0.45 | 0.45 | 0.5 | 0.4 | 315,539 |
August 28, 2025 | 0.43 | 0.45 | 0.45 | 0.45 | 0.43 | 507,108 |
August 27, 2025 | 0.49 | 0.45 | 0.45 | 0.5 | 0.4 | 2.91M |
August 26, 2025 | 0.44 | 0.45 | 0.45 | 0.5 | 0.41 | 292,781 |
August 22, 2025 | 0.4 | 0.48 | 0.48 | 0.51 | 0.4 | 408,808 |
August 21, 2025 | 0.53 | 0.5 | 0.5 | 0.6 | 0.4 | 2.62M |
August 20, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.5 | 3.6M |
August 19, 2025 | 0.47 | 0.57 | 0.57 | 0.6 | 0.47 | 6.52M |
August 18, 2025 | 0.51 | 0.48 | 0.48 | 0.58 | 0.43 | 8.57M |
August 15, 2025 | 0.8 | 0.5 | 0.5 | 0.8 | 0.46 | 4.3M |
August 14, 2025 | 0.75 | 0.78 | 0.78 | 0.8 | 0.75 | 59,616 |
August 13, 2025 | 0.75 | 0.78 | 0.78 | 0.78 | 0.75 | 229,308 |
August 12, 2025 | 0.77 | 0.78 | 0.78 | 0.8 | 0.75 | 262,405 |
August 11, 2025 | 0.75 | 0.78 | 0.78 | 0.78 | 0.75 | 678,104 |
August 08, 2025 | 0.77 | 0.78 | 0.78 | 0.78 | 0.77 | 136,610 |
August 07, 2025 | 0.76 | 0.78 | 0.78 | 0.8 | 0.75 | 386,383 |
August 06, 2025 | 0.78 | 0.78 | 0.78 | 0.82 | 0.76 | 516,596 |
August 05, 2025 | 0.8 | 0.78 | 0.78 | 0.8 | 0.78 | 105,051 |
August 04, 2025 | 0.76 | 0.82 | 0.82 | 0.82 | 0.75 | 883,983 |
August 01, 2025 | 0.8 | 0.78 | 0.78 | 0.8 | 0.78 | 6,250 |
July 31, 2025 | 0.79 | 0.78 | 0.78 | 0.79 | 0.75 | 2.58M |
July 30, 2025 | 0.8 | 0.78 | 0.78 | 0.82 | 0.75 | 332,547 |
July 29, 2025 | 0.79 | 0.78 | 0.78 | 0.8 | 0.75 | 743,735 |
July 28, 2025 | 0.8 | 0.78 | 0.78 | 0.8 | 0.76 | 929,675 |