0.27
+0.01(+3.85%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.26 | 0.26 | 0.26 | 0.28 | 0.22 | 2.61M |
September 04, 2025 | 0.28 | 0.25 | 0.25 | 0.3 | 0.25 | 3.63M |
September 03, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.28 | 338 |
September 02, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.25 | 618,546 |
September 01, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.26 | 761,114 |
August 29, 2025 | 0.25 | 0.28 | 0.28 | 0.3 | 0.25 | 229,079 |
August 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.25 | 1.61M |
August 27, 2025 | 0.25 | 0.28 | 0.28 | 0.28 | 0.25 | 4.16M |
August 26, 2025 | 0.23 | 0.28 | 0.28 | 0.28 | 0.23 | 2.31M |
August 22, 2025 | 0.21 | 0.22 | 0.22 | 0.27 | 0.2 | 10.46M |
August 21, 2025 | 0.19 | 0.2 | 0.2 | 0.21 | 0.19 | 2.24M |
August 20, 2025 | 0.19 | 0.2 | 0.2 | 0.21 | 0.19 | 2.53M |
August 19, 2025 | 0.2 | 0.2 | 0.2 | 0.21 | 0.18 | 4.24M |
August 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.23M |
August 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 236,956 |
August 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0 |
August 13, 2025 | 0.16 | 0.18 | 0.18 | 0.19 | 0.16 | 2.16M |
August 12, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 477,844 |
August 11, 2025 | 0.17 | 0.18 | 0.18 | 0.19 | 0.16 | 1.71M |
August 08, 2025 | 0.2 | 0.18 | 0.18 | 0.2 | 0.17 | 502,500 |
August 07, 2025 | 0.2 | 0.18 | 0.18 | 0.2 | 0.16 | 2.5M |
August 06, 2025 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 1.06M |
August 05, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.16 | 2.78M |
August 04, 2025 | 0.19 | 0.18 | 0.18 | 0.2 | 0.16 | 3.25M |
August 01, 2025 | 0.17 | 0.18 | 0.18 | 0.18 | 0.13 | 4M |
July 31, 2025 | 0.13 | 0.16 | 0.16 | 0.17 | 0.13 | 1.35M |
July 30, 2025 | 0.13 | 0.16 | 0.16 | 0.18 | 0.13 | 505,579 |
July 29, 2025 | 0.13 | 0.16 | 0.16 | 0.18 | 0.13 | 606,704 |
July 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0 |
July 25, 2025 | 0.13 | 0.16 | 0.16 | 0.17 | 0.13 | 1.63M |
July 24, 2025 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 2.76M |
July 23, 2025 | 0.15 | 0.17 | 0.17 | 0.18 | 0.15 | 3.79M |
July 22, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 2.15M |
July 21, 2025 | 0.15 | 0.17 | 0.17 | 0.18 | 0.15 | 3.16M |
July 18, 2025 | 0.18 | 0.17 | 0.17 | 0.19 | 0.15 | 3.62M |
July 17, 2025 | 0.17 | 0.17 | 0.17 | 0.19 | 0.15 | 7.69M |
July 16, 2025 | 0.18 | 0.19 | 0.19 | 0.19 | 0.18 | 7.4M |
July 15, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.18 | 208,424 |
July 14, 2025 | 0.19 | 0.19 | 0.19 | 0.22 | 0.19 | 7.07M |
July 11, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.19 | 549,583 |
July 10, 2025 | 0.23 | 0.21 | 0.21 | 0.23 | 0.19 | 7.88M |
July 09, 2025 | 0.19 | 0.21 | 0.21 | 0.22 | 0.19 | 2.43M |
July 08, 2025 | 0.23 | 0.21 | 0.21 | 0.23 | 0.19 | 2.35M |
July 07, 2025 | 0.2 | 0.23 | 0.23 | 0.23 | 0.2 | 362,952 |
July 04, 2025 | 0.2 | 0.23 | 0.23 | 0.24 | 0.2 | 128,089 |
July 03, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.2 | 486,457 |
July 02, 2025 | 0.2 | 0.23 | 0.23 | 0.24 | 0.2 | 74,122 |
July 01, 2025 | 0.23 | 0.23 | 0.23 | 0.27 | 0.2 | 3.56M |
June 30, 2025 | 0.22 | 0.25 | 0.25 | 0.27 | 0.22 | 4.02M |
June 27, 2025 | 0.27 | 0.25 | 0.25 | 0.27 | 0.23 | 1.45M |
June 26, 2025 | 0.28 | 0.25 | 0.25 | 0.28 | 0.23 | 1.71M |
June 25, 2025 | 0.28 | 0.26 | 0.26 | 0.28 | 0.23 | 1.87M |
June 24, 2025 | 0.25 | 0.26 | 0.26 | 0.27 | 0.23 | 13.81M |
June 23, 2025 | 0.22 | 0.23 | 0.23 | 0.26 | 0.2 | 5.59M |
June 20, 2025 | 0.33 | 0.24 | 0.24 | 0.33 | 0.2 | 28.98M |
June 19, 2025 | 0.33 | 0.32 | 0.32 | 0.37 | 0.3 | 63.05M |
June 18, 2025 | 0.26 | 0.32 | 0.32 | 0.33 | 0.24 | 57.92M |
June 17, 2025 | 0.23 | 0.25 | 0.25 | 0.26 | 0.21 | 31.93M |
June 16, 2025 | 0.19 | 0.22 | 0.22 | 0.23 | 0.19 | 19.14M |
June 13, 2025 | 0.23 | 0.21 | 0.21 | 0.23 | 0.2 | 8.17M |