0.51
-0.014(-2.67%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.51 | 0.53 | 0.53 | 0.53 | 0.5 | 2.51M |
September 04, 2025 | 0.53 | 0.51 | 0.51 | 0.53 | 0.5 | 6.47M |
September 03, 2025 | 0.55 | 0.53 | 0.53 | 0.6 | 0.5 | 474,835 |
September 02, 2025 | 0.55 | 0.55 | 0.55 | 0.56 | 0.51 | 332,444 |
September 01, 2025 | 0.54 | 0.55 | 0.55 | 0.6 | 0.5 | 4.72M |
August 29, 2025 | 0.48 | 0.5 | 0.5 | 0.5 | 0.48 | 709,794 |
August 28, 2025 | 0.5 | 0.5 | 0.5 | 0.55 | 0.5 | 599,362 |
August 27, 2025 | 0.55 | 0.5 | 0.5 | 0.55 | 0.5 | 1,818 |
August 26, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
August 22, 2025 | 0.48 | 0.5 | 0.5 | 0.51 | 0.45 | 2M |
August 21, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.48 | 700,768 |
August 20, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.48 | 20,000 |
August 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
August 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 29,411 |
August 15, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.48 | 764,000 |
August 14, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.48 | 6.5M |
August 13, 2025 | 0.5 | 0.48 | 0.48 | 0.55 | 0.48 | 2.84M |
August 12, 2025 | 0.5 | 0.53 | 0.53 | 0.53 | 0.5 | 200,000 |
August 11, 2025 | 0.53 | 0.53 | 0.53 | 0.55 | 0.46 | 6.31M |
August 08, 2025 | 0.52 | 0.53 | 0.53 | 0.53 | 0.52 | 280,817 |
August 07, 2025 | 0.52 | 0.53 | 0.53 | 0.55 | 0.51 | 43,523 |
August 06, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.37M |
August 05, 2025 | 0.52 | 0.53 | 0.53 | 0.55 | 0.52 | 13,863 |
August 04, 2025 | 0.5 | 0.53 | 0.53 | 0.55 | 0.5 | 217,919 |
August 01, 2025 | 0.5 | 0.53 | 0.53 | 0.55 | 0.5 | 100,072 |
July 31, 2025 | 0.52 | 0.53 | 0.53 | 0.53 | 0.52 | 20,000 |
July 30, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.5 | 51,409 |
July 29, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.52 | 191,098 |
July 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
July 25, 2025 | 0.52 | 0.53 | 0.53 | 0.55 | 0.52 | 1.9M |
July 24, 2025 | 0.53 | 0.52 | 0.52 | 0.55 | 0.5 | 1.54M |
July 23, 2025 | 0.57 | 0.53 | 0.53 | 0.6 | 0.53 | 6.3M |
July 22, 2025 | 0.55 | 0.57 | 0.57 | 0.58 | 0.55 | 16.56M |
July 21, 2025 | 0.56 | 0.57 | 0.57 | 0.62 | 0.55 | 1.16M |
July 18, 2025 | 0.62 | 0.6 | 0.6 | 0.65 | 0.55 | 252,219 |
July 17, 2025 | 0.55 | 0.6 | 0.6 | 0.65 | 0.55 | 1.34M |
July 16, 2025 | 0.58 | 0.57 | 0.57 | 0.59 | 0.57 | 503,989 |
July 15, 2025 | 0.62 | 0.57 | 0.57 | 0.62 | 0.55 | 826,486 |
July 14, 2025 | 0.62 | 0.6 | 0.6 | 0.65 | 0.55 | 1.43M |
July 11, 2025 | 0.55 | 0.6 | 0.6 | 0.65 | 0.55 | 944,713 |
July 10, 2025 | 0.6 | 0.6 | 0.6 | 0.75 | 0.55 | 8.29M |
July 09, 2025 | 0.55 | 0.57 | 0.57 | 0.59 | 0.55 | 274,473 |
July 08, 2025 | 0.6 | 0.57 | 0.57 | 0.6 | 0.55 | 650,000 |
July 07, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.56 | 1.68M |
July 04, 2025 | 0.59 | 0.57 | 0.57 | 0.62 | 0.57 | 3.81M |
July 03, 2025 | 0.6 | 0.57 | 0.57 | 0.6 | 0.57 | 350,016 |
July 02, 2025 | 0.59 | 0.57 | 0.57 | 0.6 | 0.55 | 356,500 |
July 01, 2025 | 0.59 | 0.55 | 0.55 | 0.59 | 0.53 | 975,849 |
June 30, 2025 | 0.6 | 0.6 | 0.6 | 0.67 | 0.5 | 4.8M |
June 27, 2025 | 0.56 | 0.62 | 0.62 | 0.65 | 0.48 | 14.69M |
June 26, 2025 | 0.88 | 0.88 | 0.88 | 0.95 | 0.81 | 1.92M |
June 25, 2025 | 1.02 | 0.88 | 0.88 | 1.02 | 0.87 | 2.34M |
June 24, 2025 | 0.96 | 1.07 | 1.07 | 1.07 | 0.95 | 1.43M |
June 23, 2025 | 1.01 | 1 | 1 | 1.05 | 1 | 147,399 |
June 20, 2025 | 1.05 | 1.02 | 1.02 | 1.05 | 1.02 | 230,550 |
June 19, 2025 | 1.05 | 1.02 | 1.02 | 1.05 | 1.02 | 1.45M |
June 18, 2025 | 1.04 | 1.02 | 1.02 | 1.04 | 1 | 100,300 |
June 17, 2025 | 1.04 | 1.02 | 1.02 | 1.04 | 1 | 110,000 |
June 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0 |
June 13, 2025 | 1 | 1.02 | 1.02 | 1.02 | 1 | 30,000 |