0.31
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 0.31 | 0.31 | 0.31 | 0.33 | 0.27 | 407,767 |
September 26, 2025 | 0.28 | 0.31 | 0.31 | 0.35 | 0.27 | 3.19M |
September 25, 2025 | 0.28 | 0.28 | 0.28 | 0.31 | 0.27 | 223,935 |
September 24, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.27 | 582,920 |
September 23, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.27 | 891,004 |
September 22, 2025 | 0.29 | 0.28 | 0.28 | 0.3 | 0.27 | 770,670 |
September 19, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.27 | 192,433 |
September 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 12,204 |
September 17, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.27 | 468,456 |
September 16, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.27 | 217,579 |
September 15, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.27 | 1.93M |
September 12, 2025 | 0.28 | 0.31 | 0.31 | 0.31 | 0.27 | 1.43M |
September 11, 2025 | 0.31 | 0.28 | 0.28 | 0.35 | 0.27 | 1.5M |
September 10, 2025 | 0.31 | 0.35 | 0.35 | 0.35 | 0.27 | 684,367 |
September 09, 2025 | 0.31 | 0.31 | 0.31 | 0.35 | 0.27 | 1.1M |
September 08, 2025 | 0.3 | 0.32 | 0.32 | 0.35 | 0.26 | 3.8M |
September 05, 2025 | 0.32 | 0.34 | 0.34 | 0.34 | 0.26 | 96,691 |
September 04, 2025 | 0.3 | 0.3 | 0.3 | 0.34 | 0.26 | 2.67M |
September 03, 2025 | 0.3 | 0.33 | 0.33 | 0.34 | 0.26 | 2.69M |
September 02, 2025 | 0.3 | 0.3 | 0.3 | 0.34 | 0.26 | 3.44M |
September 01, 2025 | 0.32 | 0.3 | 0.3 | 0.34 | 0.3 | 1.1M |
August 29, 2025 | 0.33 | 0.3 | 0.3 | 0.33 | 0.26 | 973,372 |
August 28, 2025 | 0.27 | 0.3 | 0.3 | 0.3 | 0.25 | 4.67M |
August 27, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.25 | 322,149 |
August 26, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.25 | 3.05M |
August 22, 2025 | 0.25 | 0.28 | 0.28 | 0.3 | 0.25 | 1.59M |
August 21, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.25 | 88,945 |
August 20, 2025 | 0.25 | 0.28 | 0.28 | 0.3 | 0.25 | 1.07M |
August 19, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.25 | 734,566 |
August 18, 2025 | 0.26 | 0.3 | 0.3 | 0.3 | 0.26 | 132,737 |
August 15, 2025 | 0.28 | 0.3 | 0.3 | 0.3 | 0.28 | 120,000 |
August 14, 2025 | 0.26 | 0.3 | 0.3 | 0.3 | 0.26 | 552,112 |
August 13, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.25 | 1.91M |
August 12, 2025 | 0.25 | 0.28 | 0.28 | 0.3 | 0.25 | 127,636 |
August 11, 2025 | 0.25 | 0.28 | 0.28 | 0.32 | 0.25 | 1.52M |
August 08, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.27 | 1.63M |
August 07, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.27 | 139,715 |
August 06, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.27 | 793,649 |
August 05, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.25 | 305,552 |
August 04, 2025 | 0.27 | 0.28 | 0.28 | 0.3 | 0.25 | 1.3M |
August 01, 2025 | 0.29 | 0.28 | 0.28 | 0.3 | 0.25 | 148,454 |
July 31, 2025 | 0.25 | 0.28 | 0.28 | 0.3 | 0.25 | 3.13M |
July 30, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.25 | 424,406 |
July 29, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.25 | 3.05M |
July 28, 2025 | 0.32 | 0.3 | 0.3 | 0.35 | 0.26 | 12.8M |
July 25, 2025 | 0.3 | 0.3 | 0.3 | 0.32 | 0.25 | 998,550 |
July 24, 2025 | 0.26 | 0.28 | 0.28 | 0.3 | 0.26 | 546,430 |
July 23, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 243,936 |
July 22, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 13,362 |
July 21, 2025 | 0.35 | 0.3 | 0.3 | 0.35 | 0.25 | 702,401 |
July 18, 2025 | 0.3 | 0.3 | 0.3 | 0.35 | 0.26 | 3.11M |
July 17, 2025 | 0.33 | 0.35 | 0.35 | 0.35 | 0.3 | 521,686 |
July 16, 2025 | 0.33 | 0.3 | 0.3 | 0.33 | 0.3 | 779,940 |
July 15, 2025 | 0.31 | 0.3 | 0.3 | 0.35 | 0.3 | 1.32M |
July 14, 2025 | 0.33 | 0.33 | 0.33 | 0.35 | 0.3 | 265,518 |
July 11, 2025 | 0.35 | 0.33 | 0.33 | 0.36 | 0.3 | 3.82M |
July 10, 2025 | 0.31 | 0.33 | 0.33 | 0.36 | 0.3 | 1.61M |
July 09, 2025 | 0.3 | 0.33 | 0.33 | 0.35 | 0.3 | 1.77M |
July 08, 2025 | 0.3 | 0.33 | 0.33 | 0.36 | 0.3 | 623,441 |
July 07, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.3 | 605,657 |