0.35
-0.1(-22.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 0.25 | 0.35 | 0.35 | 0.4 | 0.25 | 700,000 |
| August 15, 2025 | 0.4 | 0.45 | 0.45 | 0.45 | 0.4 | 200,000 |
| August 14, 2025 | 0.4 | 0.45 | 0.45 | 0.45 | 0.4 | 700,000 |
| August 13, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
| August 12, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
| August 11, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
| August 08, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
| August 07, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
| August 06, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
| August 05, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 500,000 |
| August 04, 2025 | 0.5 | 0.55 | 0.55 | 0.55 | 0.5 | 35,000 |
| August 01, 2025 | 0.46 | 0.55 | 0.55 | 0.55 | 0.46 | 488,761 |
| July 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
| July 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
| July 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
| July 28, 2025 | 0.45 | 0.48 | 0.48 | 0.48 | 0.45 | 29,800 |
| July 25, 2025 | 0.45 | 0.48 | 0.48 | 0.48 | 0.45 | 400,000 |
| July 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
| July 23, 2025 | 0.4 | 0.45 | 0.45 | 0.45 | 0.4 | 1.14M |
| July 22, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 200,000 |
| July 21, 2025 | 0.4 | 0.45 | 0.45 | 0.45 | 0.4 | 154,000 |
| July 18, 2025 | 0.39 | 0.45 | 0.45 | 0.49 | 0.39 | 623,662 |
| July 17, 2025 | 0.25 | 0.32 | 0.32 | 0.32 | 0.25 | 2.21M |
| July 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2M |
| July 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| July 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| July 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.4M |
| July 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.69M |
| July 09, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| July 08, 2025 | 0.2 | 0.25 | 0.25 | 0.25 | 0.2 | 28,330 |
| July 07, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| July 04, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| July 03, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| July 02, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| July 01, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| June 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| June 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| June 26, 2025 | 0.2 | 0.25 | 0.25 | 0.25 | 0.2 | 3.25M |
| June 25, 2025 | 0.2 | 0.25 | 0.25 | 0.25 | 0.2 | 250,000 |
| June 24, 2025 | 0.2 | 0.25 | 0.25 | 0.25 | 0.2 | 93,215 |
| June 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| June 20, 2025 | 0.27 | 0.25 | 0.25 | 0.27 | 0.25 | 1.2M |
| June 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| June 18, 2025 | 0.22 | 0.25 | 0.25 | 0.25 | 0.22 | 2M |
| June 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| June 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| June 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| June 12, 2025 | 0.29 | 0.25 | 0.25 | 0.3 | 0.25 | 680,733 |
| June 11, 2025 | 0.28 | 0.25 | 0.25 | 0.28 | 0.25 | 600,000 |
| June 10, 2025 | 0.25 | 0.3 | 0.3 | 0.3 | 0.25 | 3M |
| June 09, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0 |
| June 06, 2025 | 0.28 | 0.33 | 0.33 | 0.33 | 0.28 | 200,000 |
| June 05, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0 |
| June 04, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0 |
| June 03, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0 |
| June 02, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0 |
| May 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0 |
| May 29, 2025 | 0.35 | 0.33 | 0.33 | 0.35 | 0.25 | 495,973 |
| May 28, 2025 | 0.35 | 0.3 | 0.3 | 0.35 | 0.3 | 5.45M |
| May 27, 2025 | 0.3 | 0.35 | 0.35 | 0.35 | 0.3 | 760,833 |