2.13
+0.0284(+1.35%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 2.06 | 40,000 |
September 04, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 2.03 | 67,011 |
September 03, 2025 | 2.1 | 2.1 | 2.1 | 2.13 | 2.1 | 97,714 |
September 02, 2025 | 2.1 | 2.1 | 2.1 | 2.13 | 2.1 | 230,000 |
September 01, 2025 | 2.14 | 2.1 | 2.1 | 2.14 | 2.04 | 40,092 |
August 29, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0 |
August 28, 2025 | 2.14 | 2.1 | 2.1 | 2.14 | 2.04 | 111,915 |
August 27, 2025 | 2.1 | 2.1 | 2.1 | 2.17 | 2.1 | 100,115 |
August 26, 2025 | 2.1 | 2.15 | 2.15 | 2.19 | 2.1 | 100,646 |
August 22, 2025 | 2.1 | 2.2 | 2.2 | 2.2 | 2.1 | 6,500 |
August 21, 2025 | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 10,000 |
August 20, 2025 | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0 |
August 19, 2025 | 2.1 | 2.2 | 2.2 | 2.2 | 2.1 | 99,481 |
August 18, 2025 | 2.2 | 2.2 | 2.2 | 2.22 | 2.2 | 64,407 |
August 15, 2025 | 2.2 | 2.25 | 2.25 | 2.25 | 2.2 | 8,250 |
August 14, 2025 | 2.2 | 2.25 | 2.25 | 2.25 | 2.2 | 4,000 |
August 13, 2025 | 2.2 | 2.25 | 2.25 | 2.25 | 2.2 | 20,000 |
August 12, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
August 11, 2025 | 2.2 | 2.25 | 2.25 | 2.25 | 2.2 | 24,789 |
August 08, 2025 | 2.22 | 2.25 | 2.25 | 2.25 | 2.2 | 30,426 |
August 07, 2025 | 2.22 | 2.25 | 2.25 | 2.25 | 2.22 | 2,254 |
August 06, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
August 05, 2025 | 2.3 | 2.25 | 2.25 | 2.3 | 2.22 | 4,792 |
August 04, 2025 | 2.2 | 2.25 | 2.25 | 2.25 | 2.2 | 51,066 |
August 01, 2025 | 2.2 | 2.25 | 2.25 | 2.25 | 2.2 | 102,099 |
July 31, 2025 | 2.2 | 2.25 | 2.25 | 2.25 | 2.2 | 74,244 |
July 30, 2025 | 2.1 | 2.25 | 2.25 | 2.25 | 2.03 | 399,484 |
July 29, 2025 | 2.2 | 2.2 | 2.2 | 2.26 | 2.1 | 109,040 |
July 28, 2025 | 2.2 | 2.25 | 2.25 | 2.3 | 2.2 | 115,912 |
July 25, 2025 | 2.3 | 2.25 | 2.25 | 2.3 | 2.2 | 128,637 |
July 24, 2025 | 2.3 | 2.35 | 2.35 | 2.35 | 2.3 | 10,000 |
July 23, 2025 | 2.3 | 2.35 | 2.35 | 2.35 | 2.3 | 66,507 |
July 22, 2025 | 2.3 | 2.35 | 2.35 | 2.35 | 2.3 | 8,696 |
July 21, 2025 | 2.3 | 2.35 | 2.35 | 2.35 | 2.3 | 95,600 |
July 18, 2025 | 2.34 | 2.35 | 2.35 | 2.35 | 2.3 | 57,921 |
July 17, 2025 | 2.3 | 2.35 | 2.35 | 2.35 | 2.3 | 65,128 |
July 16, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
July 15, 2025 | 2.34 | 2.35 | 2.35 | 2.4 | 2.3 | 129,913 |
July 14, 2025 | 2.3 | 2.3 | 2.3 | 2.34 | 2.2 | 95,231 |
July 11, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
July 10, 2025 | 2.15 | 2.25 | 2.25 | 2.25 | 2.1 | 150,745 |
July 09, 2025 | 2.33 | 2.4 | 2.4 | 2.4 | 2.33 | 134,279 |
July 08, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
July 07, 2025 | 2.33 | 2.35 | 2.35 | 2.4 | 2.3 | 442,439 |
July 04, 2025 | 2.34 | 2.3 | 2.3 | 2.34 | 2.2 | 45,478 |
July 03, 2025 | 2.34 | 2.3 | 2.3 | 2.34 | 2.3 | 14,462 |
July 02, 2025 | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0 |
July 01, 2025 | 2.2 | 2.3 | 2.3 | 2.3 | 2.2 | 6,203 |
June 30, 2025 | 2.2 | 2.3 | 2.3 | 2.38 | 2.2 | 36,051 |
June 27, 2025 | 2.35 | 2.3 | 2.3 | 2.35 | 2.2 | 96,941 |
June 26, 2025 | 2.28 | 2.3 | 2.3 | 2.33 | 2.28 | 247,533 |
June 25, 2025 | 2.03 | 2.3 | 2.3 | 2.33 | 2.03 | 149,954 |
June 24, 2025 | 2.33 | 2.35 | 2.35 | 2.35 | 2.33 | 37,500 |
June 23, 2025 | 2.2 | 2.35 | 2.35 | 2.35 | 2.11 | 69,148 |
June 20, 2025 | 2.2 | 2.35 | 2.35 | 2.35 | 2.2 | 13,033 |
June 19, 2025 | 2.2 | 2.35 | 2.35 | 2.35 | 2.2 | 200 |
June 18, 2025 | 2.33 | 2.35 | 2.35 | 2.35 | 2.33 | 14,871 |
June 17, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
June 16, 2025 | 2.2 | 2.35 | 2.35 | 2.35 | 2.2 | 1,108 |
June 13, 2025 | 2.39 | 2.35 | 2.35 | 2.39 | 2.35 | 15,481 |