0.16
+0.005(+3.33%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.15 | 0.16 | 0.16 | 0.16 | 0.15 | 47.19M |
September 25, 2025 | 0.16 | 0.15 | 0.15 | 0.17 | 0.14 | 40.48M |
September 24, 2025 | 0.14 | 0.16 | 0.16 | 0.17 | 0.14 | 55.65M |
September 23, 2025 | 0.14 | 0.14 | 0.14 | 0.16 | 0.14 | 100.17M |
September 22, 2025 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 33.43M |
September 19, 2025 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 28.72M |
September 18, 2025 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 45.14M |
September 17, 2025 | 0.15 | 0.13 | 0.13 | 0.16 | 0.13 | 89.31M |
September 16, 2025 | 0.14 | 0.15 | 0.15 | 0.16 | 0.14 | 79.56M |
September 15, 2025 | 0.13 | 0.14 | 0.14 | 0.15 | 0.12 | 126.21M |
September 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 11.22M |
September 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 29.49M |
September 10, 2025 | 0.12 | 0.13 | 0.13 | 0.14 | 0.12 | 91.04M |
September 09, 2025 | 0.11 | 0.13 | 0.13 | 0.14 | 0.11 | 238.33M |
September 08, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 5.75M |
September 05, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 33.48M |
September 04, 2025 | 0.11 | 0.12 | 0.12 | 0.13 | 0.1 | 145.82M |
September 03, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 15.34M |
September 02, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 15.2M |
September 01, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 31.11M |
August 29, 2025 | 0.11 | 0.11 | 0.11 | 0.12 | 0.11 | 32.33M |
August 28, 2025 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 37.81M |
August 27, 2025 | 0.11 | 0.12 | 0.12 | 0.12 | 0.1 | 57.56M |
August 26, 2025 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 39.95M |
August 22, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 1.84M |
August 21, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 18.01M |
August 20, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 8.97M |
August 19, 2025 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 5.45M |
August 18, 2025 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 548,004 |
August 15, 2025 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 616,684 |
August 14, 2025 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 70,214 |
August 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 4.7M |
August 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 3.33M |
August 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 28.85M |
August 08, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0 |
August 07, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 13.05M |
August 06, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8M |
August 05, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.57M |
August 04, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 528,737 |
August 01, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.08M |
July 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.37M |
July 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0 |
July 29, 2025 | 0.11 | 0.11 | 0.11 | 0.12 | 0.11 | 12.28M |
July 28, 2025 | 0.11 | 0.11 | 0.11 | 0.12 | 0.11 | 30.63M |
July 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.09M |
July 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.04M |
July 23, 2025 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 6.49M |
July 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 12.39M |
July 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.92M |
July 18, 2025 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 37.91M |
July 17, 2025 | 0.14 | 0.13 | 0.13 | 0.15 | 0.13 | 12.61M |
July 16, 2025 | 0.16 | 0.15 | 0.15 | 0.17 | 0.14 | 10.47M |
July 15, 2025 | 0.18 | 0.16 | 0.16 | 0.18 | 0.14 | 30.28M |
July 14, 2025 | 0.14 | 0.18 | 0.18 | 0.21 | 0.14 | 156.39M |
July 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.99M |
July 10, 2025 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 8.24M |
July 09, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 750,192 |
July 08, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.52M |
July 07, 2025 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 258,436 |
July 04, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 4.42M |