0.29
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.29 | 0.31 | 0.31 | 0.31 | 0.27 | 2.1M |
September 25, 2025 | 0.28 | 0.29 | 0.29 | 0.3 | 0.27 | 324,875 |
September 24, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.27 | 3.89M |
September 23, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.27 | 27.86M |
September 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.32M |
September 19, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.27 | 737,827 |
September 18, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.28 | 13,102 |
September 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 88,452 |
September 16, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.27 | 10,037 |
September 15, 2025 | 0.3 | 0.28 | 0.28 | 0.31 | 0.27 | 5.4M |
September 12, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.28 | 3.6M |
September 11, 2025 | 0.28 | 0.31 | 0.31 | 0.31 | 0.28 | 5.29M |
September 10, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.28 | 2.25M |
September 09, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.27 | 2.25M |
September 08, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.28 | 30,000 |
September 05, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.27 | 938,059 |
September 04, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.27 | 2.14M |
September 03, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.27 | 2.76M |
September 02, 2025 | 0.29 | 0.28 | 0.28 | 0.31 | 0.27 | 883,883 |
September 01, 2025 | 0.31 | 0.29 | 0.29 | 0.31 | 0.28 | 777,258 |
August 29, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.28 | 1.4M |
August 28, 2025 | 0.28 | 0.3 | 0.3 | 0.31 | 0.27 | 1.52M |
August 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.01M |
August 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 200,000 |
August 22, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.27 | 1.32M |
August 21, 2025 | 0.27 | 0.28 | 0.28 | 0.29 | 0.27 | 2.66M |
August 20, 2025 | 0.27 | 0.28 | 0.28 | 0.29 | 0.27 | 916,279 |
August 19, 2025 | 0.29 | 0.28 | 0.28 | 0.31 | 0.27 | 7.77M |
August 18, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.29 | 7.33M |
August 15, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.31 | 227,485 |
August 14, 2025 | 0.32 | 0.32 | 0.32 | 0.34 | 0.31 | 1.44M |
August 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 561,565 |
August 12, 2025 | 0.33 | 0.33 | 0.33 | 0.35 | 0.32 | 153,884 |
August 11, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.32 | 498,692 |
August 08, 2025 | 0.32 | 0.33 | 0.33 | 0.34 | 0.32 | 4.73M |
August 07, 2025 | 0.34 | 0.33 | 0.33 | 0.34 | 0.32 | 2.02M |
August 06, 2025 | 0.33 | 0.33 | 0.33 | 0.35 | 0.32 | 3.2M |
August 05, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 3.34M |
August 04, 2025 | 0.33 | 0.33 | 0.33 | 0.36 | 0.32 | 2.74M |
August 01, 2025 | 0.36 | 0.36 | 0.36 | 0.38 | 0.33 | 7.84M |
July 31, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.35 | 4M |
July 30, 2025 | 0.38 | 0.36 | 0.36 | 0.38 | 0.35 | 4.07M |
July 29, 2025 | 0.34 | 0.36 | 0.36 | 0.37 | 0.32 | 6.08M |
July 28, 2025 | 0.31 | 0.32 | 0.32 | 0.33 | 0.31 | 1.51M |
July 25, 2025 | 0.35 | 0.32 | 0.32 | 0.35 | 0.3 | 554,705 |
July 24, 2025 | 0.34 | 0.33 | 0.33 | 0.35 | 0.3 | 6.6M |
July 23, 2025 | 0.35 | 0.33 | 0.33 | 0.36 | 0.3 | 9.9M |
July 22, 2025 | 0.34 | 0.33 | 0.33 | 0.36 | 0.33 | 4.83M |
July 21, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.33 | 717,320 |
July 18, 2025 | 0.39 | 0.35 | 0.35 | 0.4 | 0.33 | 8.08M |
July 17, 2025 | 0.38 | 0.39 | 0.39 | 0.43 | 0.37 | 15.88M |
July 16, 2025 | 0.35 | 0.37 | 0.37 | 0.38 | 0.34 | 3.66M |
July 15, 2025 | 0.3 | 0.34 | 0.34 | 0.39 | 0.3 | 31.22M |
July 14, 2025 | 0.31 | 0.32 | 0.32 | 0.34 | 0.28 | 2.99M |
July 11, 2025 | 0.28 | 0.3 | 0.3 | 0.31 | 0.27 | 2.15M |
July 10, 2025 | 0.27 | 0.28 | 0.28 | 0.29 | 0.27 | 4.2M |
July 09, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.27 | 844,304 |
July 08, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0 |
July 07, 2025 | 0.26 | 0.27 | 0.27 | 0.28 | 0.25 | 4.63M |
July 04, 2025 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 1.11M |