0.65
-0.06(-8.45%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 0.71 | 0.65 | 0.65 | 0.71 | 0.62 | 1.63M |
October 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.7 | 300,000 |
October 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 8.43M |
October 14, 2025 | 0.71 | 0.71 | 0.71 | 0.72 | 0.7 | 1.82M |
October 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.7 | 143,856 |
October 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.7 | 220,126 |
October 09, 2025 | 0.7 | 0.71 | 0.71 | 0.72 | 0.7 | 1.66M |
October 08, 2025 | 0.7 | 0.72 | 0.72 | 0.72 | 0.7 | 1.4M |
October 07, 2025 | 0.7 | 0.7 | 0.7 | 0.72 | 0.7 | 776 |
October 06, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 44.96M |
October 03, 2025 | 0.7 | 0.7 | 0.7 | 0.72 | 0.67 | 5.38M |
October 02, 2025 | 0.7 | 0.7 | 0.7 | 0.72 | 0.7 | 290,851 |
October 01, 2025 | 0.7 | 0.7 | 0.7 | 0.72 | 0.68 | 75,278 |
September 30, 2025 | 0.69 | 0.7 | 0.7 | 0.72 | 0.69 | 4.05M |
September 29, 2025 | 0.64 | 0.69 | 0.69 | 0.7 | 0.64 | 3.76M |
September 26, 2025 | 0.67 | 0.64 | 0.64 | 0.67 | 0.64 | 370,000 |
September 25, 2025 | 0.64 | 0.64 | 0.64 | 0.67 | 0.62 | 1.05M |
September 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.03M |
September 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.03M |
September 22, 2025 | 0.64 | 0.64 | 0.64 | 0.67 | 0.64 | 145,268 |
September 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 70M |
September 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 70M |
September 17, 2025 | 0.64 | 0.64 | 0.64 | 0.67 | 0.64 | 2.9M |
September 16, 2025 | 0.64 | 0.64 | 0.64 | 0.67 | 0.64 | 1.03M |
September 15, 2025 | 0.59 | 0.64 | 0.64 | 0.67 | 0.56 | 712,304 |
September 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2 |
September 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.07M |
September 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.07M |
September 09, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.07M |
September 08, 2025 | 0.59 | 0.59 | 0.59 | 0.67 | 0.59 | 1.19M |
September 05, 2025 | 0.59 | 0.68 | 0.68 | 0.68 | 0.5 | 5.86M |
September 04, 2025 | 0.59 | 0.59 | 0.59 | 0.67 | 0.53 | 2.12M |
September 03, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.7M |
September 02, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.2M |
September 01, 2025 | 0.5 | 0.59 | 0.59 | 0.59 | 0.5 | 3.7M |
August 29, 2025 | 0.67 | 0.59 | 0.59 | 0.67 | 0.59 | 884,886 |
August 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0 |
August 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0 |
August 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0 |
August 22, 2025 | 0.65 | 0.59 | 0.59 | 0.65 | 0.59 | 100,000 |
August 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0 |
August 20, 2025 | 0.52 | 0.59 | 0.59 | 0.59 | 0.52 | 27,500 |
August 19, 2025 | 0.59 | 0.59 | 0.59 | 0.69 | 0.59 | 2.97M |
August 18, 2025 | 0.55 | 0.57 | 0.57 | 0.57 | 0.55 | 440,252 |
August 15, 2025 | 0.51 | 0.53 | 0.53 | 0.53 | 0.51 | 2,000 |
August 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
August 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
August 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
August 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
August 08, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
August 07, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
August 06, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
August 05, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
August 04, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
August 01, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
July 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
July 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
July 29, 2025 | 0.51 | 0.53 | 0.53 | 0.53 | 0.51 | 400,000 |
July 28, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.53 | 300,000 |
July 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 |