0.45
+0.025(+5.95%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.41 | 0.45 | 0.45 | 0.45 | 0.4 | 88.8M |
September 25, 2025 | 0.38 | 0.42 | 0.42 | 0.42 | 0.38 | 15.92M |
September 24, 2025 | 0.36 | 0.38 | 0.38 | 0.4 | 0.35 | 32.6M |
September 23, 2025 | 0.37 | 0.36 | 0.36 | 0.37 | 0.35 | 6.58M |
September 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 2.02M |
September 19, 2025 | 0.38 | 0.37 | 0.37 | 0.38 | 0.36 | 16.5M |
September 18, 2025 | 0.38 | 0.37 | 0.37 | 0.38 | 0.37 | 1.5M |
September 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 17.98M |
September 16, 2025 | 0.39 | 0.38 | 0.38 | 0.4 | 0.37 | 68.09M |
September 15, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.37 | 5.47M |
September 12, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.38 | 370,680 |
September 11, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.38 | 4.49M |
September 10, 2025 | 0.4 | 0.39 | 0.39 | 0.41 | 0.38 | 10.21M |
September 09, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.39 | 3.29M |
September 08, 2025 | 0.41 | 0.4 | 0.4 | 0.42 | 0.39 | 4.45M |
September 05, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.39 | 4.58M |
September 04, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.39 | 2.38M |
September 03, 2025 | 0.41 | 0.42 | 0.42 | 0.42 | 0.39 | 13.44M |
September 02, 2025 | 0.43 | 0.41 | 0.41 | 0.45 | 0.4 | 10.53M |
September 01, 2025 | 0.43 | 0.44 | 0.44 | 0.45 | 0.43 | 6.82M |
August 29, 2025 | 0.44 | 0.43 | 0.43 | 0.45 | 0.43 | 12.27M |
August 28, 2025 | 0.35 | 0.44 | 0.44 | 0.45 | 0.35 | 55.17M |
August 27, 2025 | 0.37 | 0.38 | 0.38 | 0.39 | 0.35 | 26.6M |
August 26, 2025 | 0.35 | 0.37 | 0.37 | 0.38 | 0.35 | 5.81M |
August 22, 2025 | 0.36 | 0.37 | 0.37 | 0.37 | 0.35 | 3.82M |
August 21, 2025 | 0.36 | 0.36 | 0.36 | 0.38 | 0.35 | 7.26M |
August 20, 2025 | 0.37 | 0.37 | 0.37 | 0.39 | 0.36 | 5.31M |
August 19, 2025 | 0.37 | 0.38 | 0.38 | 0.38 | 0.35 | 4.68M |
August 18, 2025 | 0.37 | 0.38 | 0.38 | 0.38 | 0.37 | 2.38M |
August 15, 2025 | 0.38 | 0.38 | 0.38 | 0.39 | 0.37 | 8.41M |
August 14, 2025 | 0.4 | 0.38 | 0.38 | 0.41 | 0.37 | 31.36M |
August 13, 2025 | 0.41 | 0.4 | 0.4 | 0.41 | 0.38 | 5.9M |
August 12, 2025 | 0.39 | 0.4 | 0.4 | 0.41 | 0.38 | 26.38M |
August 11, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.37 | 1.65M |
August 08, 2025 | 0.39 | 0.38 | 0.38 | 0.41 | 0.37 | 6.7M |
August 07, 2025 | 0.39 | 0.37 | 0.37 | 0.41 | 0.37 | 2.45M |
August 06, 2025 | 0.38 | 0.4 | 0.4 | 0.41 | 0.38 | 21.06M |
August 05, 2025 | 0.39 | 0.4 | 0.4 | 0.41 | 0.38 | 1.92M |
August 04, 2025 | 0.38 | 0.4 | 0.4 | 0.41 | 0.38 | 2.57M |
August 01, 2025 | 0.39 | 0.41 | 0.41 | 0.41 | 0.37 | 5.04M |
July 31, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.37 | 7.74M |
July 30, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.38 | 2.74M |
July 29, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.39 | 35.1M |
July 28, 2025 | 0.41 | 0.4 | 0.4 | 0.41 | 0.4 | 15.73M |
July 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.4 | 9.02M |
July 24, 2025 | 0.39 | 0.41 | 0.41 | 0.41 | 0.38 | 52.67M |
July 23, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.38 | 2.49M |
July 22, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.39 | 3.38M |
July 21, 2025 | 0.37 | 0.4 | 0.4 | 0.4 | 0.37 | 19.35M |
July 18, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.37 | 9.92M |
July 17, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.38 | 11.06M |
July 16, 2025 | 0.38 | 0.39 | 0.39 | 0.4 | 0.37 | 11.8M |
July 15, 2025 | 0.38 | 0.38 | 0.38 | 0.4 | 0.36 | 97.69M |
July 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 4.28M |
July 11, 2025 | 0.38 | 0.38 | 0.38 | 0.39 | 0.37 | 8.01M |
July 10, 2025 | 0.36 | 0.37 | 0.37 | 0.38 | 0.35 | 11.8M |
July 09, 2025 | 0.32 | 0.34 | 0.34 | 0.36 | 0.32 | 45.43M |
July 08, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.31 | 19.95M |
July 07, 2025 | 0.33 | 0.31 | 0.31 | 0.34 | 0.31 | 22.74M |
July 04, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.31 | 11.59M |