0.82
+0.018(+2.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0 |
| May 20, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.71 | 371,653 |
| May 17, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | 26,775 |
| May 16, 2024 | 0.75 | 0.75 | 0.75 | 0.8 | 0.72 | 73,314 |
| May 15, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0 |
| May 14, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | 295,689 |
| May 13, 2024 | 0.75 | 0.75 | 0.75 | 0.8 | 0.72 | 165,996 |
| May 10, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 50,000 |
| May 09, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | 7,200 |
| May 08, 2024 | 0.75 | 0.75 | 0.75 | 0.79 | 0.72 | 106,983 |
| May 07, 2024 | 0.75 | 0.75 | 0.75 | 0.79 | 0.75 | 296,635 |
| May 03, 2024 | 0.75 | 0.75 | 0.75 | 0.79 | 0.7 | 14,825 |
| May 02, 2024 | 0.75 | 0.75 | 0.75 | 0.79 | 0.72 | 472,919 |
| May 01, 2024 | 0.75 | 0.75 | 0.75 | 0.8 | 0.8 | 5,625 |
| April 30, 2024 | 0.8 | 0.75 | 0.75 | 0.85 | 0.75 | 569,081 |
| April 29, 2024 | 0.8 | 0.85 | 0.85 | 0.85 | 0.76 | 276,632 |
| April 26, 2024 | 0.8 | 0.8 | 0.8 | 0.82 | 0.8 | 227,410 |
| April 25, 2024 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| April 24, 2024 | 0.8 | 0.8 | 0.8 | 0.82 | 0.8 | 227,410 |
| April 23, 2024 | 0.8 | 0.8 | 0.8 | 0.83 | 0.83 | 1.41M |
| April 22, 2024 | 0.77 | 0.8 | 0.8 | 0.8 | 0.75 | 5.91M |
| April 19, 2024 | 0.76 | 0.78 | 0.78 | 0.78 | 0.76 | 274,906 |
| April 18, 2024 | 0.75 | 0.78 | 0.78 | 0.78 | 0.75 | 221,809 |
| April 17, 2024 | 0.75 | 0.78 | 0.78 | 0.78 | 0.75 | 745,046 |
| April 16, 2024 | 0.8 | 0.78 | 0.78 | 0.8 | 0.78 | 266,779 |
| April 15, 2024 | 0.78 | 0.78 | 0.78 | 0.8 | 0.78 | 794,049 |
| April 12, 2024 | 0.79 | 0.78 | 0.78 | 0.8 | 0.75 | 2.1M |
| April 11, 2024 | 0.79 | 0.78 | 0.78 | 0.8 | 0.74 | 870,035 |
| April 10, 2024 | 0.7 | 0.75 | 0.75 | 0.8 | 0.7 | 1.41M |
| April 09, 2024 | 0.73 | 0.75 | 0.75 | 0.85 | 0.73 | 1.4M |
| April 08, 2024 | 0.83 | 0.8 | 0.8 | 0.85 | 0.77 | 179,917 |
| April 05, 2024 | 0.85 | 0.8 | 0.8 | 0.85 | 0.78 | 585,086 |
| April 04, 2024 | 0.87 | 0.8 | 0.8 | 1 | 0.73 | 5.01M |
| April 03, 2024 | 0.84 | 0.85 | 0.85 | 0.87 | 0.81 | 359,960 |
| April 02, 2024 | 0.88 | 0.85 | 0.85 | 0.88 | 0.8 | 111,592 |
| March 28, 2024 | 0.86 | 0.88 | 0.88 | 0.9 | 0.85 | 116,116 |
| March 27, 2024 | 0.9 | 0.88 | 0.88 | 0.9 | 0.85 | 1.19M |
| March 26, 2024 | 0.84 | 0.88 | 0.88 | 0.9 | 0.81 | 2.28M |
| March 25, 2024 | 0.93 | 0.88 | 0.88 | 0.95 | 0.83 | 2.16M |
| March 22, 2024 | 0.96 | 0.95 | 0.95 | 0.96 | 0.9 | 1.42M |
| March 21, 2024 | 0.95 | 0.98 | 0.98 | 1 | 0.92 | 436,395 |
| March 20, 2024 | 1 | 0.98 | 0.98 | 1.1 | 0.95 | 546,621 |
| March 19, 2024 | 0.92 | 0.93 | 0.93 | 0.95 | 0.91 | 560,088 |
| March 18, 2024 | 0.95 | 0.95 | 0.95 | 1 | 0.91 | 397,070 |
| March 15, 2024 | 1 | 0.98 | 0.98 | 1 | 0.95 | 308,637 |
| March 14, 2024 | 1 | 1.05 | 1.05 | 1.1 | 1 | 102,613 |
| March 13, 2024 | 1.03 | 1.05 | 1.05 | 1.05 | 1 | 60,039 |
| March 12, 2024 | 1 | 1.05 | 1.05 | 1.05 | 1 | 255,688 |
| March 11, 2024 | 1.08 | 1.05 | 1.05 | 1.09 | 1 | 1M |
| March 08, 2024 | 0.97 | 1.02 | 1.02 | 1.09 | 0.95 | 93,354 |
| March 07, 2024 | 1 | 1.02 | 1.02 | 1.08 | 0.9 | 1.67M |
| March 06, 2024 | 0.98 | 0.95 | 0.95 | 0.99 | 0.94 | 277,136 |
| March 05, 2024 | 0.94 | 0.95 | 0.95 | 1 | 0.94 | 14,375 |
| March 04, 2024 | 0.9 | 0.95 | 0.95 | 1 | 0.9 | 442,676 |
| March 01, 2024 | 1 | 0.95 | 0.95 | 1 | 0.9 | 409,546 |
| February 29, 2024 | 1 | 0.95 | 0.95 | 1.1 | 0.94 | 4.33M |
| February 28, 2024 | 1.09 | 1.05 | 1.05 | 1.1 | 1 | 1.25M |
| February 27, 2024 | 1.17 | 1.1 | 1.1 | 1.3 | 1 | 7.2M |
| February 26, 2024 | 1 | 1.05 | 1.05 | 1.1 | 1 | 323,385 |
| February 23, 2024 | 1 | 1.05 | 1.05 | 1.1 | 1 | 180,842 |