0.28
-0.01(-3.45%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.29 | 0.28 | 0.28 | 0.3 | 0.27 | 15.62M |
September 25, 2025 | 0.29 | 0.29 | 0.29 | 0.3 | 0.27 | 55.81M |
September 24, 2025 | 0.28 | 0.29 | 0.29 | 0.3 | 0.27 | 12.54M |
September 23, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.26 | 40.43M |
September 22, 2025 | 0.29 | 0.28 | 0.28 | 0.3 | 0.27 | 23.49M |
September 19, 2025 | 0.31 | 0.29 | 0.29 | 0.33 | 0.28 | 30.12M |
September 18, 2025 | 0.27 | 0.32 | 0.32 | 0.33 | 0.26 | 154M |
September 17, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.26 | 4.69M |
September 16, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.26 | 44.22M |
September 15, 2025 | 0.3 | 0.27 | 0.27 | 0.32 | 0.23 | 106.94M |
September 12, 2025 | 0.3 | 0.3 | 0.3 | 0.32 | 0.28 | 11.79M |
September 11, 2025 | 0.3 | 0.3 | 0.3 | 0.32 | 0.28 | 54.21M |
September 10, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.29 | 38.86M |
September 09, 2025 | 0.29 | 0.31 | 0.31 | 0.32 | 0.28 | 58.92M |
September 08, 2025 | 0.27 | 0.29 | 0.29 | 0.3 | 0.25 | 59.8M |
September 05, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.25 | 11.09M |
September 04, 2025 | 0.26 | 0.27 | 0.27 | 0.28 | 0.25 | 29.72M |
September 03, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.25 | 20.54M |
September 02, 2025 | 0.27 | 0.26 | 0.26 | 0.29 | 0.26 | 51.44M |
September 01, 2025 | 0.28 | 0.27 | 0.27 | 0.3 | 0.26 | 76.11M |
August 29, 2025 | 0.25 | 0.28 | 0.28 | 0.29 | 0.23 | 127.25M |
August 28, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.23 | 21.09M |
August 27, 2025 | 0.25 | 0.24 | 0.24 | 0.27 | 0.22 | 137.49M |
August 26, 2025 | 0.23 | 0.23 | 0.23 | 0.25 | 0.21 | 5.89M |
August 22, 2025 | 0.22 | 0.23 | 0.23 | 0.24 | 0.21 | 23.82M |
August 21, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.2 | 10.56M |
August 20, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.2 | 6.35M |
August 19, 2025 | 0.2 | 0.21 | 0.21 | 0.22 | 0.2 | 10.47M |
August 18, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.2 | 6.9M |
August 15, 2025 | 0.2 | 0.21 | 0.21 | 0.22 | 0.2 | 13.25M |
August 14, 2025 | 0.2 | 0.21 | 0.21 | 0.22 | 0.2 | 18.11M |
August 13, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.2 | 14.07M |
August 12, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 10.04M |
August 11, 2025 | 0.25 | 0.22 | 0.22 | 0.25 | 0.21 | 53.36M |
August 08, 2025 | 0.23 | 0.24 | 0.24 | 0.25 | 0.22 | 72.07M |
August 07, 2025 | 0.23 | 0.23 | 0.23 | 0.25 | 0.2 | 149.59M |
August 06, 2025 | 0.23 | 0.21 | 0.21 | 0.23 | 0.2 | 12.85M |
August 05, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.21 | 8.25M |
August 04, 2025 | 0.2 | 0.22 | 0.22 | 0.23 | 0.2 | 13.23M |
August 01, 2025 | 0.19 | 0.2 | 0.2 | 0.21 | 0.18 | 12.42M |
July 31, 2025 | 0.2 | 0.2 | 0.2 | 0.21 | 0.19 | 11.68M |
July 30, 2025 | 0.23 | 0.2 | 0.2 | 0.23 | 0.19 | 28.03M |
July 29, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.2 | 23.65M |
July 28, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.2 | 5.22M |
July 25, 2025 | 0.2 | 0.22 | 0.22 | 0.22 | 0.2 | 2.41M |
July 24, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.2 | 2.06M |
July 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 7.22M |
July 22, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.2 | 7.83M |
July 21, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.2 | 1.16M |
July 18, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.21 | 9.81M |
July 17, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.2 | 4.68M |
July 16, 2025 | 0.21 | 0.22 | 0.22 | 0.23 | 0.21 | 6.58M |
July 15, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.2 | 7.26M |
July 14, 2025 | 0.2 | 0.21 | 0.21 | 0.21 | 0.19 | 14.1M |
July 11, 2025 | 0.2 | 0.2 | 0.2 | 0.21 | 0.19 | 11.38M |
July 10, 2025 | 0.2 | 0.21 | 0.21 | 0.21 | 0.19 | 5.73M |
July 09, 2025 | 0.2 | 0.2 | 0.2 | 0.2 | 0.19 | 8.06M |
July 08, 2025 | 0.2 | 0.2 | 0.2 | 0.21 | 0.19 | 3.13M |
July 07, 2025 | 0.2 | 0.2 | 0.2 | 0.22 | 0.19 | 10.63M |
July 04, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.2 | 12.18M |