0.50
-0.015(-2.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 0.48 | 0.5 | 0.5 | 0.55 | 0.45 | 2.36M |
| August 15, 2025 | 0.51 | 0.52 | 0.52 | 0.54 | 0.48 | 955,085 |
| August 14, 2025 | 0.52 | 0.52 | 0.52 | 0.55 | 0.48 | 1.84M |
| August 13, 2025 | 0.47 | 0.53 | 0.53 | 0.6 | 0.45 | 25.99M |
| August 12, 2025 | 0.45 | 0.48 | 0.48 | 0.48 | 0.45 | 41,500 |
| August 11, 2025 | 0.49 | 0.48 | 0.48 | 0.55 | 0.45 | 3.67M |
| August 08, 2025 | 0.46 | 0.47 | 0.47 | 0.47 | 0.43 | 20,358 |
| August 07, 2025 | 0.46 | 0.47 | 0.47 | 0.5 | 0.4 | 1.39M |
| August 06, 2025 | 0.52 | 0.46 | 0.46 | 0.55 | 0.46 | 2.4M |
| August 05, 2025 | 0.52 | 0.53 | 0.53 | 0.55 | 0.5 | 338,687 |
| August 04, 2025 | 0.53 | 0.56 | 0.56 | 0.56 | 0.5 | 97,524 |
| August 01, 2025 | 0.55 | 0.53 | 0.53 | 0.56 | 0.5 | 160,053 |
| July 31, 2025 | 0.54 | 0.56 | 0.56 | 0.56 | 0.5 | 396,207 |
| July 30, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.53 | 322,249 |
| July 29, 2025 | 0.55 | 0.53 | 0.53 | 0.56 | 0.5 | 974,078 |
| July 28, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.53 | 765,507 |
| July 25, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.53 | 461,236 |
| July 24, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.52 | 64,630 |
| July 23, 2025 | 0.65 | 0.55 | 0.55 | 0.65 | 0.54 | 9.67M |
| July 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.6 | 3.04M |
| July 21, 2025 | 0.75 | 0.63 | 0.63 | 0.75 | 0.6 | 7.1M |
| July 18, 2025 | 0.91 | 1 | 1 | 1.1 | 0.9 | 66,330 |
| July 17, 2025 | 0.93 | 1 | 1 | 1.1 | 0.9 | 110,241 |
| July 16, 2025 | 1.24 | 1.2 | 1.2 | 1.29 | 0.91 | 2.52M |
| July 15, 2025 | 1.22 | 1.15 | 1.15 | 1.24 | 1.06 | 313,261 |
| July 14, 2025 | 1.22 | 1.15 | 1.15 | 1.29 | 1.01 | 221,110 |
| July 11, 2025 | 1.17 | 1.17 | 1.17 | 1.3 | 1 | 921,440 |
| July 10, 2025 | 0.95 | 1.05 | 1.05 | 1.19 | 0.9 | 82,558 |
| July 09, 2025 | 0.9 | 1.05 | 1.05 | 1.2 | 0.9 | 551,640 |
| July 08, 2025 | 1.19 | 1.05 | 1.05 | 1.19 | 0.95 | 204,573 |
| July 07, 2025 | 1.03 | 1.05 | 1.05 | 1.15 | 0.94 | 514,882 |
| July 04, 2025 | 1.19 | 1.05 | 1.05 | 1.19 | 0.9 | 1.12M |
| July 03, 2025 | 0.95 | 1.05 | 1.05 | 1.05 | 0.94 | 63,547 |
| July 02, 2025 | 1.19 | 1.05 | 1.05 | 1.19 | 0.94 | 87,443 |
| July 01, 2025 | 1.15 | 1.05 | 1.05 | 1.2 | 0.94 | 520,429 |
| June 30, 2025 | 1.15 | 1.05 | 1.05 | 1.15 | 1.05 | 65,701 |
| June 27, 2025 | 1.18 | 1.05 | 1.05 | 1.18 | 1.05 | 100,000 |
| June 26, 2025 | 0.93 | 1.17 | 1.17 | 1.2 | 0.9 | 407,884 |
| June 25, 2025 | 0.9 | 1.05 | 1.05 | 1.2 | 0.9 | 135,639 |
| June 24, 2025 | 1.13 | 1.2 | 1.2 | 1.2 | 0.9 | 264,502 |
| June 23, 2025 | 1.17 | 1.05 | 1.05 | 1.2 | 0.9 | 156,178 |
| June 20, 2025 | 0.9 | 1.05 | 1.05 | 1.2 | 0.9 | 13,183 |
| June 19, 2025 | 1.19 | 1.05 | 1.05 | 1.2 | 0.9 | 60,358 |
| June 18, 2025 | 1.3 | 1.05 | 1.05 | 1.3 | 0.9 | 78,737 |
| June 17, 2025 | 1.02 | 1.15 | 1.15 | 1.15 | 1.01 | 72,368 |
| June 16, 2025 | 1.2 | 1.15 | 1.15 | 1.25 | 1.02 | 333,971 |
| June 13, 2025 | 1 | 1.15 | 1.15 | 1.3 | 1 | 43,436 |
| June 12, 2025 | 1.01 | 1.15 | 1.15 | 1.3 | 1 | 46,761 |
| June 11, 2025 | 1.09 | 1.15 | 1.15 | 1.3 | 1 | 944,369 |
| June 10, 2025 | 1.18 | 1 | 1 | 1.22 | 1 | 472,580 |
| June 09, 2025 | 1.3 | 1.15 | 1.15 | 1.3 | 0.9 | 883,254 |
| June 06, 2025 | 1.29 | 1.15 | 1.15 | 1.3 | 1 | 79,146 |
| June 05, 2025 | 1.2 | 1.15 | 1.15 | 1.2 | 1.15 | 8,334 |
| June 04, 2025 | 1.3 | 1.15 | 1.15 | 1.3 | 0.9 | 782,844 |
| June 03, 2025 | 1.22 | 1.15 | 1.15 | 1.29 | 1.15 | 100,154 |
| June 02, 2025 | 1.19 | 1.15 | 1.15 | 1.3 | 1 | 282,870 |
| May 30, 2025 | 1.1 | 1.05 | 1.05 | 1.19 | 0.9 | 433,177 |
| May 29, 2025 | 1.34 | 1.22 | 1.22 | 1.4 | 0.9 | 2.63M |
| May 28, 2025 | 1.23 | 1.25 | 1.25 | 1.4 | 1.1 | 679,205 |
| May 27, 2025 | 1.1 | 1.25 | 1.25 | 1.5 | 1 | 3.41M |