0.34
-0.0501(-12.93%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.41 | 0.39 | 0.39 | 0.43 | 0.36 | 153.59M |
September 04, 2025 | 0.43 | 0.41 | 0.41 | 0.59 | 0.38 | 440.88M |
September 03, 2025 | 0.43 | 0.43 | 0.43 | 0.45 | 0.4 | 44.95M |
September 02, 2025 | 0.42 | 0.44 | 0.44 | 0.45 | 0.38 | 87.92M |
September 01, 2025 | 0.44 | 0.42 | 0.42 | 0.44 | 0.38 | 100.18M |
August 29, 2025 | 0.45 | 0.44 | 0.44 | 0.48 | 0.41 | 206.3M |
August 28, 2025 | 0.5 | 0.47 | 0.47 | 0.52 | 0.45 | 94.59M |
August 27, 2025 | 0.5 | 0.5 | 0.5 | 0.52 | 0.45 | 113.31M |
August 26, 2025 | 0.55 | 0.5 | 0.5 | 0.55 | 0.48 | 43.26M |
August 22, 2025 | 0.5 | 0.52 | 0.52 | 0.57 | 0.46 | 217.12M |
August 21, 2025 | 0.6 | 0.5 | 0.5 | 0.6 | 0.5 | 132.42M |
August 20, 2025 | 0.57 | 0.56 | 0.56 | 0.68 | 0.5 | 267.67M |
August 19, 2025 | 0.59 | 0.59 | 0.59 | 0.6 | 0.55 | 119.1M |
August 18, 2025 | 0.63 | 0.61 | 0.61 | 0.65 | 0.58 | 94.07M |
August 15, 2025 | 0.64 | 0.62 | 0.62 | 0.65 | 0.58 | 19.79M |
August 14, 2025 | 0.64 | 0.62 | 0.62 | 0.65 | 0.58 | 22.46M |
August 13, 2025 | 0.63 | 0.62 | 0.62 | 0.65 | 0.55 | 66.2M |
August 12, 2025 | 0.63 | 0.65 | 0.65 | 0.7 | 0.6 | 36.9M |
August 11, 2025 | 0.66 | 0.63 | 0.63 | 0.67 | 0.6 | 43.98M |
August 08, 2025 | 0.64 | 0.64 | 0.64 | 0.67 | 0.6 | 53.26M |
August 07, 2025 | 0.68 | 0.66 | 0.66 | 0.7 | 0.6 | 106.18M |
August 06, 2025 | 0.6 | 0.68 | 0.68 | 0.7 | 0.55 | 112.69M |
August 05, 2025 | 0.63 | 0.6 | 0.6 | 0.7 | 0.55 | 95.9M |
August 04, 2025 | 0.64 | 0.61 | 0.61 | 0.71 | 0.58 | 106.66M |
August 01, 2025 | 0.66 | 0.65 | 0.65 | 0.71 | 0.63 | 30.49M |
July 31, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.65 | 47.05M |
July 30, 2025 | 0.71 | 0.69 | 0.69 | 0.77 | 0.65 | 79.85M |
July 29, 2025 | 0.7 | 0.73 | 0.73 | 0.75 | 0.68 | 49.31M |
July 28, 2025 | 0.78 | 0.73 | 0.73 | 0.8 | 0.66 | 98.99M |
July 25, 2025 | 0.75 | 0.78 | 0.78 | 0.8 | 0.7 | 59.87M |
July 24, 2025 | 0.84 | 0.75 | 0.75 | 0.85 | 0.73 | 189.44M |
July 23, 2025 | 0.84 | 0.84 | 0.84 | 0.9 | 0.8 | 43.21M |
July 22, 2025 | 0.87 | 0.85 | 0.85 | 0.9 | 0.8 | 28.94M |
July 21, 2025 | 0.88 | 0.85 | 0.85 | 0.91 | 0.8 | 72.81M |
July 18, 2025 | 0.91 | 0.89 | 0.89 | 0.98 | 0.85 | 105.65M |
July 17, 2025 | 0.92 | 0.93 | 0.93 | 1 | 0.9 | 33.68M |
July 16, 2025 | 0.98 | 0.93 | 0.93 | 1 | 0.91 | 34.73M |
July 15, 2025 | 0.98 | 0.97 | 0.97 | 1.03 | 0.95 | 23.93M |
July 14, 2025 | 0.97 | 1.02 | 1.02 | 1.03 | 0.97 | 22.71M |
July 11, 2025 | 1.02 | 1 | 1 | 1.05 | 0.95 | 35.01M |
July 10, 2025 | 0.96 | 1 | 1 | 1.05 | 0.96 | 65.09M |
July 09, 2025 | 0.96 | 0.97 | 0.97 | 0.99 | 0.92 | 21.07M |
July 08, 2025 | 0.99 | 0.95 | 0.95 | 1 | 0.9 | 26.92M |
July 07, 2025 | 0.95 | 0.91 | 0.91 | 0.99 | 0.9 | 17.99M |
July 04, 2025 | 0.9 | 1 | 1 | 1 | 0.9 | 28.71M |
July 03, 2025 | 0.96 | 0.95 | 0.95 | 1 | 0.9 | 13.62M |
July 02, 2025 | 0.92 | 0.94 | 0.94 | 0.98 | 0.9 | 9.92M |
July 01, 2025 | 0.95 | 0.94 | 0.94 | 1 | 0.85 | 37.9M |
June 30, 2025 | 0.92 | 0.89 | 0.89 | 0.96 | 0.88 | 8.81M |
June 27, 2025 | 0.88 | 0.92 | 0.92 | 0.95 | 0.87 | 13.17M |
June 26, 2025 | 0.94 | 0.89 | 0.89 | 0.95 | 0.85 | 32.68M |
June 25, 2025 | 0.9 | 0.94 | 0.94 | 1 | 0.85 | 71.69M |
June 24, 2025 | 0.87 | 0.87 | 0.87 | 0.9 | 0.83 | 14.65M |
June 23, 2025 | 0.85 | 0.86 | 0.86 | 0.91 | 0.83 | 27.88M |
June 20, 2025 | 0.87 | 0.88 | 0.88 | 0.91 | 0.85 | 25.31M |
June 19, 2025 | 0.91 | 0.88 | 0.88 | 0.92 | 0.86 | 11.34M |
June 18, 2025 | 0.91 | 0.89 | 0.89 | 0.93 | 0.86 | 18.07M |
June 17, 2025 | 0.92 | 0.91 | 0.91 | 0.95 | 0.86 | 16.74M |
June 16, 2025 | 0.93 | 0.93 | 0.93 | 0.94 | 0.86 | 22.82M |
June 13, 2025 | 0.93 | 0.91 | 0.91 | 0.94 | 0.85 | 35.31M |