0.45
+0.02(+4.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 0.45 | 0.43 | 0.43 | 0.45 | 0.37 | 14.19M |
| September 04, 2025 | 0.48 | 0.45 | 0.45 | 0.5 | 0.4 | 10.88M |
| September 03, 2025 | 0.53 | 0.49 | 0.49 | 0.55 | 0.45 | 9.73M |
| September 02, 2025 | 0.6 | 0.53 | 0.53 | 0.6 | 0.5 | 4.98M |
| September 01, 2025 | 0.57 | 0.6 | 0.6 | 0.65 | 0.5 | 15.6M |
| August 29, 2025 | 0.77 | 0.6 | 0.6 | 0.85 | 0.55 | 38.66M |
| August 28, 2025 | 0.77 | 0.78 | 0.78 | 0.8 | 0.77 | 1.63M |
| August 27, 2025 | 0.8 | 0.78 | 0.78 | 0.8 | 0.76 | 1.79M |
| August 26, 2025 | 0.78 | 0.78 | 0.78 | 0.85 | 0.75 | 4.77M |
| August 22, 2025 | 0.8 | 0.8 | 0.8 | 0.85 | 0.75 | 4.31M |
| August 21, 2025 | 0.84 | 0.8 | 0.8 | 0.9 | 0.76 | 10.5M |
| August 20, 2025 | 0.76 | 0.8 | 0.8 | 0.83 | 0.76 | 953,410 |
| August 19, 2025 | 0.81 | 0.8 | 0.8 | 0.86 | 0.75 | 3.74M |
| August 18, 2025 | 0.81 | 0.85 | 0.85 | 0.9 | 0.8 | 2.81M |
| August 15, 2025 | 0.85 | 0.85 | 0.85 | 0.88 | 0.81 | 4.85M |
| August 14, 2025 | 0.79 | 0.85 | 0.85 | 0.9 | 0.75 | 25.65M |
| August 13, 2025 | 0.98 | 0.74 | 0.74 | 1 | 0.74 | 14.7M |
| August 12, 2025 | 0.99 | 0.95 | 0.95 | 1.05 | 0.9 | 7.71M |
| August 11, 2025 | 1.16 | 1 | 1 | 1.25 | 0.92 | 30.3M |
| August 08, 2025 | 1.13 | 1.13 | 1.13 | 1.15 | 1.1 | 4.75M |
| August 07, 2025 | 1.15 | 1.15 | 1.15 | 1.2 | 1.1 | 10.15M |
| August 06, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | 2.75M |
| August 05, 2025 | 1.19 | 1.18 | 1.18 | 1.2 | 1.16 | 2.02M |
| August 04, 2025 | 1.19 | 1.18 | 1.18 | 1.2 | 1.15 | 5.02M |
| August 01, 2025 | 1.2 | 1.18 | 1.18 | 1.25 | 1.15 | 4.63M |
| July 31, 2025 | 1.19 | 1.18 | 1.18 | 1.25 | 1.15 | 5.42M |
| July 30, 2025 | 1.27 | 1.2 | 1.2 | 1.3 | 1.2 | 5.65M |
| July 29, 2025 | 1.33 | 1.27 | 1.27 | 1.33 | 1.21 | 11.72M |
| July 28, 2025 | 1.31 | 1.3 | 1.3 | 1.35 | 1.23 | 6.09M |
| July 25, 2025 | 1.33 | 1.33 | 1.33 | 1.4 | 1.31 | 3.51M |
| July 24, 2025 | 1.32 | 1.38 | 1.38 | 1.45 | 1.3 | 2.51M |
| July 23, 2025 | 1.36 | 1.35 | 1.35 | 1.4 | 1.31 | 3.47M |
| July 22, 2025 | 1.38 | 1.4 | 1.4 | 1.45 | 1.32 | 1.91M |
| July 21, 2025 | 1.44 | 1.4 | 1.4 | 1.45 | 1.35 | 2.1M |
| July 18, 2025 | 1.42 | 1.4 | 1.4 | 1.42 | 1.32 | 1.55M |
| July 17, 2025 | 1.4 | 1.4 | 1.4 | 1.45 | 1.35 | 2.86M |
| July 16, 2025 | 1.39 | 1.4 | 1.4 | 1.5 | 1.35 | 1.78M |
| July 15, 2025 | 1.4 | 1.43 | 1.43 | 1.5 | 1.35 | 1.4M |
| July 14, 2025 | 1.44 | 1.43 | 1.43 | 1.5 | 1.35 | 662,930 |
| July 11, 2025 | 1.35 | 1.43 | 1.43 | 1.5 | 1.35 | 1.49M |
| July 10, 2025 | 1.44 | 1.43 | 1.43 | 1.44 | 1.38 | 1.25M |
| July 09, 2025 | 1.44 | 1.43 | 1.43 | 1.45 | 1.38 | 1.62M |
| July 08, 2025 | 1.5 | 1.43 | 1.43 | 1.5 | 1.37 | 1.82M |
| July 07, 2025 | 1.44 | 1.43 | 1.43 | 1.44 | 1.37 | 759,046 |
| July 04, 2025 | 1.41 | 1.43 | 1.43 | 1.5 | 1.36 | 742,448 |
| July 03, 2025 | 1.44 | 1.45 | 1.45 | 1.5 | 1.35 | 3.52M |
| July 02, 2025 | 1.44 | 1.4 | 1.4 | 1.45 | 1.39 | 1.7M |
| July 01, 2025 | 1.45 | 1.4 | 1.4 | 1.45 | 1.37 | 310,551 |
| June 30, 2025 | 1.43 | 1.4 | 1.4 | 1.45 | 1.35 | 2.36M |
| June 27, 2025 | 1.44 | 1.43 | 1.43 | 1.5 | 1.35 | 1.98M |
| June 26, 2025 | 1.44 | 1.43 | 1.43 | 1.45 | 1.3 | 6.38M |
| June 25, 2025 | 1.42 | 1.4 | 1.4 | 1.53 | 1.4 | 6.06M |
| June 24, 2025 | 1.45 | 1.45 | 1.45 | 1.5 | 1.41 | 2.09M |
| June 23, 2025 | 1.46 | 1.48 | 1.48 | 1.55 | 1.4 | 3.71M |
| June 20, 2025 | 1.43 | 1.5 | 1.5 | 1.55 | 1.41 | 2.21M |
| June 19, 2025 | 1.45 | 1.45 | 1.45 | 1.5 | 1.41 | 4.78M |
| June 18, 2025 | 1.45 | 1.45 | 1.45 | 1.5 | 1.35 | 3.17M |
| June 17, 2025 | 1.44 | 1.4 | 1.4 | 1.44 | 1.37 | 1.72M |
| June 16, 2025 | 1.41 | 1.4 | 1.4 | 1.45 | 1.37 | 2.3M |
| June 13, 2025 | 1.43 | 1.45 | 1.45 | 1.5 | 1.4 | 2.33M |
