0.70
+0.05(+7.69%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.65 | 0.7 | 0.7 | 0.77 | 0.64 | 804,622 |
September 25, 2025 | 0.65 | 0.65 | 0.65 | 0.7 | 0.6 | 865,277 |
September 24, 2025 | 0.65 | 0.65 | 0.65 | 0.7 | 0.6 | 70,322 |
September 23, 2025 | 0.68 | 0.65 | 0.65 | 0.75 | 0.65 | 266 |
September 22, 2025 | 0.65 | 0.68 | 0.68 | 0.7 | 0.65 | 712,032 |
September 19, 2025 | 0.73 | 0.68 | 0.68 | 0.75 | 0.65 | 3.95M |
September 18, 2025 | 0.67 | 0.73 | 0.73 | 0.8 | 0.67 | 293 |
September 17, 2025 | 0.73 | 0.73 | 0.73 | 0.8 | 0.65 | 128,033 |
September 16, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.66 | 671,998 |
September 15, 2025 | 0.73 | 0.73 | 0.73 | 0.8 | 0.66 | 28,739 |
September 12, 2025 | 0.73 | 0.73 | 0.73 | 0.8 | 0.65 | 14,984 |
September 11, 2025 | 0.73 | 0.73 | 0.73 | 0.8 | 0.68 | 1M |
September 10, 2025 | 0.73 | 0.73 | 0.73 | 0.8 | 0.65 | 1.05M |
September 09, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 6.49M |
September 08, 2025 | 0.73 | 0.73 | 0.73 | 0.8 | 0.65 | 232,309 |
September 05, 2025 | 0.73 | 0.73 | 0.73 | 0.8 | 0.65 | 12,465 |
September 04, 2025 | 0.73 | 0.73 | 0.73 | 0.8 | 0.65 | 653 |
September 03, 2025 | 0.73 | 0.73 | 0.73 | 0.8 | 0.73 | 39,485 |
September 02, 2025 | 0.73 | 0.66 | 0.66 | 0.73 | 0.66 | 33,842 |
September 01, 2025 | 0.68 | 0.73 | 0.73 | 0.73 | 0.68 | 199,406 |
August 29, 2025 | 0.71 | 0.73 | 0.73 | 0.75 | 0.71 | 2.08M |
August 28, 2025 | 0.7 | 0.75 | 0.75 | 0.77 | 0.7 | 470,391 |
August 27, 2025 | 0.7 | 0.75 | 0.75 | 0.85 | 0.7 | 9.19M |
August 26, 2025 | 0.75 | 0.78 | 0.78 | 0.84 | 0.7 | 3.34M |
August 22, 2025 | 0.7 | 0.68 | 0.68 | 0.7 | 0.66 | 1.34M |
August 21, 2025 | 0.6 | 0.65 | 0.65 | 0.7 | 0.6 | 1.72M |
August 20, 2025 | 0.64 | 0.68 | 0.68 | 0.7 | 0.6 | 1.36M |
August 19, 2025 | 0.73 | 0.68 | 0.68 | 0.73 | 0.64 | 380,836 |
August 18, 2025 | 0.75 | 0.68 | 0.68 | 0.75 | 0.66 | 2.31M |
August 15, 2025 | 0.67 | 0.68 | 0.68 | 0.73 | 0.67 | 2.6M |
August 14, 2025 | 0.6 | 0.65 | 0.65 | 0.65 | 0.6 | 85,318 |
August 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0 |
August 12, 2025 | 0.7 | 0.65 | 0.65 | 0.7 | 0.65 | 296,223 |
August 11, 2025 | 0.6 | 0.65 | 0.65 | 0.65 | 0.6 | 60,000 |
August 08, 2025 | 0.62 | 0.65 | 0.65 | 0.65 | 0.62 | 320,374 |
August 07, 2025 | 0.7 | 0.65 | 0.65 | 0.7 | 0.65 | 110 |
August 06, 2025 | 0.7 | 0.65 | 0.65 | 0.7 | 0.65 | 760,000 |
August 05, 2025 | 0.7 | 0.65 | 0.65 | 0.7 | 0.62 | 280,257 |
August 04, 2025 | 0.7 | 0.65 | 0.65 | 0.7 | 0.6 | 640,000 |
August 01, 2025 | 0.6 | 0.65 | 0.65 | 0.65 | 0.6 | 145,000 |
July 31, 2025 | 0.7 | 0.65 | 0.65 | 0.7 | 0.6 | 100,078 |
July 30, 2025 | 0.61 | 0.65 | 0.65 | 0.7 | 0.61 | 231,218 |
July 29, 2025 | 0.68 | 0.65 | 0.65 | 0.7 | 0.6 | 188,239 |
July 28, 2025 | 0.7 | 0.65 | 0.65 | 0.7 | 0.65 | 1M |
July 25, 2025 | 0.62 | 0.65 | 0.65 | 0.65 | 0.62 | 182,808 |
July 24, 2025 | 0.62 | 0.65 | 0.65 | 0.65 | 0.62 | 182,766 |
July 23, 2025 | 0.67 | 0.65 | 0.65 | 0.67 | 0.62 | 967,500 |
July 22, 2025 | 0.75 | 0.65 | 0.65 | 0.75 | 0.61 | 1.18M |
July 21, 2025 | 0.61 | 0.68 | 0.68 | 0.7 | 0.6 | 3.82M |
July 18, 2025 | 0.7 | 0.73 | 0.73 | 0.73 | 0.65 | 406,225 |
July 17, 2025 | 0.73 | 0.75 | 0.75 | 0.75 | 0.7 | 229,868 |
July 16, 2025 | 0.7 | 0.75 | 0.75 | 0.75 | 0.7 | 20,000 |
July 15, 2025 | 0.7 | 0.75 | 0.75 | 0.8 | 0.7 | 6,180 |
July 14, 2025 | 0.77 | 0.75 | 0.75 | 0.77 | 0.67 | 2.34M |
July 11, 2025 | 0.75 | 0.78 | 0.78 | 0.78 | 0.75 | 125 |
July 10, 2025 | 0.75 | 0.78 | 0.78 | 0.8 | 0.75 | 8,332 |
July 09, 2025 | 0.75 | 0.78 | 0.78 | 0.78 | 0.75 | 202,588 |
July 08, 2025 | 0.85 | 0.78 | 0.78 | 0.85 | 0.75 | 686,841 |
July 07, 2025 | 0.8 | 0.83 | 0.83 | 0.85 | 0.8 | 339,319 |
July 04, 2025 | 0.85 | 0.83 | 0.83 | 0.85 | 0.8 | 26,496 |