0.85
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | 181,656 |
September 04, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.8 | 74,031 |
September 03, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 83,608 |
September 02, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | 5,972 |
September 01, 2025 | 0.89 | 0.83 | 0.83 | 0.89 | 0.79 | 341,122 |
August 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0 |
August 28, 2025 | 0.82 | 0.83 | 0.83 | 0.83 | 0.82 | 17,000 |
August 27, 2025 | 0.82 | 0.83 | 0.83 | 0.83 | 0.79 | 25,456 |
August 26, 2025 | 0.79 | 0.83 | 0.83 | 0.83 | 0.79 | 13,648 |
August 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0 |
August 21, 2025 | 0.78 | 0.83 | 0.83 | 0.89 | 0.78 | 795,750 |
August 20, 2025 | 0.89 | 0.83 | 0.83 | 0.89 | 0.82 | 479,893 |
August 19, 2025 | 0.82 | 0.83 | 0.83 | 0.83 | 0.82 | 100,000 |
August 18, 2025 | 0.82 | 0.83 | 0.83 | 0.9 | 0.82 | 171,518 |
August 15, 2025 | 0.81 | 0.83 | 0.83 | 0.93 | 0.81 | 476,012 |
August 14, 2025 | 0.86 | 0.83 | 0.83 | 0.87 | 0.78 | 348,732 |
August 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0 |
August 12, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0 |
August 11, 2025 | 0.76 | 0.83 | 0.83 | 0.84 | 0.76 | 370,674 |
August 08, 2025 | 0.76 | 0.83 | 0.83 | 0.83 | 0.76 | 71,213 |
August 07, 2025 | 0.78 | 0.85 | 0.85 | 0.85 | 0.78 | 792,608 |
August 06, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.78 | 13,118 |
August 05, 2025 | 0.8 | 0.85 | 0.85 | 0.85 | 0.8 | 125,594 |
August 04, 2025 | 0.85 | 0.8 | 0.8 | 0.85 | 0.8 | 10,000 |
August 01, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
July 31, 2025 | 0.85 | 0.8 | 0.8 | 0.85 | 0.8 | 100,000 |
July 30, 2025 | 0.81 | 0.83 | 0.83 | 0.83 | 0.79 | 688,818 |
July 29, 2025 | 0.85 | 0.88 | 0.88 | 0.93 | 0.85 | 22,057 |
July 28, 2025 | 0.92 | 0.95 | 0.95 | 0.95 | 0.92 | 2,530 |
July 25, 2025 | 0.91 | 0.95 | 0.95 | 0.98 | 0.91 | 1.14M |
July 24, 2025 | 0.86 | 0.95 | 0.95 | 0.98 | 0.86 | 306,299 |
July 23, 2025 | 0.83 | 0.9 | 0.9 | 0.9 | 0.83 | 849,138 |
July 22, 2025 | 0.83 | 0.85 | 0.85 | 0.85 | 0.81 | 3.34M |
July 21, 2025 | 0.82 | 0.85 | 0.85 | 0.9 | 0.82 | 16,786 |
July 18, 2025 | 0.9 | 0.85 | 0.85 | 0.9 | 0.81 | 386,285 |
July 17, 2025 | 0.85 | 0.83 | 0.83 | 0.85 | 0.83 | 40,000 |
July 16, 2025 | 0.79 | 0.83 | 0.83 | 0.85 | 0.79 | 327,563 |
July 15, 2025 | 0.85 | 0.83 | 0.83 | 0.85 | 0.79 | 904,972 |
July 14, 2025 | 0.79 | 0.83 | 0.83 | 0.84 | 0.79 | 317,794 |
July 11, 2025 | 0.79 | 0.83 | 0.83 | 0.85 | 0.79 | 300,000 |
July 10, 2025 | 0.78 | 0.83 | 0.83 | 0.84 | 0.78 | 253,178 |
July 09, 2025 | 0.78 | 0.83 | 0.83 | 0.83 | 0.78 | 300,000 |
July 08, 2025 | 0.84 | 0.83 | 0.83 | 0.84 | 0.77 | 350,000 |
July 07, 2025 | 0.76 | 0.83 | 0.83 | 0.83 | 0.76 | 11,146 |
July 04, 2025 | 0.76 | 0.83 | 0.83 | 0.83 | 0.76 | 1M |
July 03, 2025 | 0.8 | 0.83 | 0.83 | 0.83 | 0.75 | 836,584 |
July 02, 2025 | 0.76 | 0.8 | 0.8 | 0.8 | 0.75 | 562,395 |
July 01, 2025 | 0.78 | 0.8 | 0.8 | 0.84 | 0.74 | 1.01M |
June 30, 2025 | 0.8 | 0.7 | 0.7 | 0.8 | 0.68 | 1.22M |
June 27, 2025 | 0.74 | 0.7 | 0.7 | 0.8 | 0.65 | 4.61M |
June 26, 2025 | 0.7 | 0.68 | 0.68 | 0.72 | 0.66 | 774,452 |
June 25, 2025 | 0.65 | 0.68 | 0.68 | 0.7 | 0.61 | 2.07M |
June 24, 2025 | 0.72 | 0.63 | 0.63 | 0.72 | 0.61 | 1.7M |
June 23, 2025 | 0.7 | 0.73 | 0.73 | 0.73 | 0.7 | 70,507 |
June 20, 2025 | 0.71 | 0.73 | 0.73 | 0.74 | 0.65 | 1.25M |
June 19, 2025 | 0.7 | 0.75 | 0.75 | 0.75 | 0.7 | 41,809 |
June 18, 2025 | 0.7 | 0.75 | 0.75 | 0.75 | 0.7 | 25,100 |
June 17, 2025 | 0.8 | 0.72 | 0.72 | 0.8 | 0.72 | 366,123 |
June 16, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 40,992 |
June 13, 2025 | 0.81 | 0.8 | 0.8 | 0.81 | 0.8 | 615,746 |