0.46
+0.009(+2.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 0.43 | 0.46 | 0.46 | 0.46 | 0.4 | 342,574 |
| October 16, 2025 | 0.43 | 0.45 | 0.45 | 0.45 | 0.4 | 955,557 |
| October 15, 2025 | 0.45 | 0.43 | 0.43 | 0.45 | 0.4 | 6.55M |
| October 14, 2025 | 0.4 | 0.45 | 0.45 | 0.46 | 0.35 | 736,698 |
| October 13, 2025 | 0.4 | 0.4 | 0.4 | 0.44 | 0.39 | 123,578 |
| October 10, 2025 | 0.38 | 0.4 | 0.4 | 0.45 | 0.37 | 1.64M |
| October 09, 2025 | 0.38 | 0.38 | 0.38 | 0.41 | 0.35 | 291,558 |
| October 08, 2025 | 0.38 | 0.37 | 0.37 | 0.39 | 0.35 | 27,178 |
| October 07, 2025 | 0.38 | 0.38 | 0.38 | 0.39 | 0.35 | 123,688 |
| October 06, 2025 | 0.43 | 0.38 | 0.38 | 0.46 | 0.36 | 1.99M |
| October 03, 2025 | 0.43 | 0.43 | 0.43 | 0.45 | 0.35 | 598,639 |
| October 02, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | 2.03M |
| October 01, 2025 | 0.43 | 0.43 | 0.43 | 0.45 | 0.4 | 519,710 |
| September 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.4 | 496 |
| September 29, 2025 | 0.42 | 0.43 | 0.42 | 0.45 | 0.4 | 2.09M |
| September 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42 | 1M |
| September 25, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.45 | 462,725 |
| September 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | 2,861 |
| September 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | 250,004 |
| September 22, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.46 | 104,318 |
| September 19, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.46 | 35,356 |
| September 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | 11,036 |
| September 17, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.45 | 55,881 |
| September 16, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.45 | 83,584 |
| September 15, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.45 | 110,500 |
| September 12, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.45 | 190,268 |
| September 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.41 | 148,180 |
| September 10, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.45 | 14,227 |
| September 09, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.45 | 444,368 |
| September 08, 2025 | 0.48 | 0.48 | 0.48 | 0.49 | 0.45 | 1.34M |
| September 05, 2025 | 0.5 | 0.48 | 0.48 | 0.55 | 0.45 | 2.08M |
| September 04, 2025 | 0.5 | 0.5 | 0.5 | 0.55 | 0.45 | 3.45M |
| September 03, 2025 | 0.38 | 0.5 | 0.5 | 0.5 | 0.38 | 10.99M |
| September 02, 2025 | 0.38 | 0.38 | 0.38 | 0.4 | 0.36 | 4.6M |
| September 01, 2025 | 0.42 | 0.41 | 0.41 | 0.45 | 0.35 | 1.71M |
| August 29, 2025 | 0.45 | 0.43 | 0.43 | 0.5 | 0.35 | 1.87M |
| August 28, 2025 | 0.42 | 0.43 | 0.43 | 0.46 | 0.4 | 3.49M |
| August 27, 2025 | 0.47 | 0.48 | 0.48 | 0.5 | 0.45 | 51,551 |
| August 26, 2025 | 0.45 | 0.48 | 0.48 | 0.48 | 0.45 | 633,979 |
| August 22, 2025 | 0.45 | 0.5 | 0.5 | 0.5 | 0.45 | 1.5M |
| August 21, 2025 | 0.45 | 0.5 | 0.5 | 0.5 | 0.45 | 400,000 |
| August 20, 2025 | 0.45 | 0.5 | 0.5 | 0.55 | 0.45 | 901,216 |
| August 19, 2025 | 0.45 | 0.45 | 0.45 | 0.47 | 0.45 | 800,001 |
| August 18, 2025 | 0.5 | 0.5 | 0.5 | 0.52 | 0.45 | 190,891 |
| August 15, 2025 | 0.51 | 0.5 | 0.5 | 0.55 | 0.4 | 4.02M |
| August 14, 2025 | 0.55 | 0.5 | 0.5 | 0.55 | 0.45 | 5.3M |
| August 13, 2025 | 0.47 | 0.5 | 0.5 | 0.5 | 0.47 | 55 |
| August 12, 2025 | 0.45 | 0.5 | 0.5 | 0.55 | 0.45 | 389,631 |
| August 11, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.49 | 81,300 |
| August 08, 2025 | 0.47 | 0.5 | 0.5 | 0.5 | 0.47 | 401,152 |
| August 07, 2025 | 0.47 | 0.5 | 0.5 | 0.55 | 0.45 | 580,873 |
| August 06, 2025 | 0.46 | 0.5 | 0.5 | 0.5 | 0.46 | 309,426 |
| August 05, 2025 | 0.5 | 0.5 | 0.5 | 0.55 | 0.45 | 264,607 |
| August 04, 2025 | 0.5 | 0.5 | 0.5 | 0.55 | 0.45 | 984,592 |
| August 01, 2025 | 0.46 | 0.5 | 0.5 | 0.55 | 0.45 | 1.13M |
| July 31, 2025 | 0.46 | 0.5 | 0.5 | 0.51 | 0.46 | 23,721 |
| July 30, 2025 | 0.55 | 0.5 | 0.5 | 0.55 | 0.46 | 1.4M |
| July 29, 2025 | 0.5 | 0.5 | 0.5 | 0.55 | 0.45 | 9.77M |
| July 28, 2025 | 0.5 | 0.5 | 0.5 | 0.56 | 0.45 | 2.52M |
| July 25, 2025 | 0.52 | 0.53 | 0.53 | 0.55 | 0.5 | 1.71M |