0.75
+0.025(+3.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 0.7 | 0.73 | 0.73 | 0.73 | 0.65 | 3.06M |
| December 03, 2025 | 0.7 | 0.73 | 0.73 | 0.73 | 0.7 | 117,572 |
| December 02, 2025 | 0.7 | 0.73 | 0.73 | 0.75 | 0.7 | 14,687 |
| December 01, 2025 | 0.75 | 0.73 | 0.73 | 0.75 | 0.65 | 1.03M |
| November 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.7 | 1.06M |
| November 27, 2025 | 0.78 | 0.75 | 0.75 | 0.78 | 0.71 | 646,967 |
| November 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.74 | 103,470 |
| November 25, 2025 | 0.8 | 0.78 | 0.8 | 0.8 | 0.78 | 540 |
| November 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 13,916 |
| November 21, 2025 | 0.78 | 0.78 | 0.78 | 0.8 | 0.75 | 20,000 |
| November 20, 2025 | 0.76 | 0.78 | 0.77 | 0.78 | 0.73 | 1.59M |
| November 19, 2025 | 0.78 | 0.78 | 0.78 | 0.8 | 0.78 | 1,244 |
| November 18, 2025 | 0.8 | 0.78 | 0.76 | 0.8 | 0.76 | 1.36M |
| November 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.76 | 562,327 |
| November 14, 2025 | 0.76 | 0.78 | 0.78 | 0.78 | 0.76 | 95,240 |
| November 13, 2025 | 0.78 | 0.78 | 0.78 | 0.79 | 0.76 | 4.92M |
| November 12, 2025 | 0.78 | 0.78 | 0.78 | 0.8 | 0.78 | 24,000 |
| November 11, 2025 | 0.78 | 0.75 | 0.75 | 0.78 | 0.75 | 9,104 |
| November 10, 2025 | 0.78 | 0.78 | 0.78 | 0.8 | 0.75 | 864,845 |
| November 07, 2025 | 0.8 | 0.78 | 0.78 | 0.85 | 0.75 | 6.39M |
| November 06, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.76 | 7.59M |
| November 05, 2025 | 0.83 | 0.8 | 0.8 | 0.83 | 0.75 | 1.38M |
| November 04, 2025 | 0.83 | 0.83 | 0.83 | 0.85 | 0.78 | 138,622 |
| November 03, 2025 | 0.83 | 0.83 | 0.83 | 0.85 | 0.8 | 1.55M |
| October 31, 2025 | 0.85 | 0.83 | 0.83 | 0.85 | 0.8 | 260,122 |
| October 30, 2025 | 0.85 | 0.83 | 0.83 | 0.9 | 0.8 | 3.08M |
| October 29, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 3.01M |
| October 28, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 1.17M |
| October 27, 2025 | 0.83 | 0.85 | 0.85 | 0.9 | 0.8 | 3.38M |
| October 24, 2025 | 0.88 | 0.83 | 0.83 | 0.9 | 0.83 | 5.9M |
| October 23, 2025 | 0.95 | 0.9 | 0.9 | 0.95 | 0.9 | 465,322 |
| October 22, 2025 | 1 | 0.9 | 0.9 | 1 | 0.81 | 9.63M |
| October 21, 2025 | 1.02 | 1 | 1 | 1.05 | 1 | 2.45M |
| October 20, 2025 | 1.05 | 1.02 | 1.02 | 1.1 | 1.02 | 2.91M |
| October 17, 2025 | 1.02 | 1.02 | 1.02 | 1.03 | 1.01 | 2.14M |
| October 16, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 1 | 53,524 |
| October 15, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 0.96 | 6.82M |
| October 14, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 1 | 1.43M |
| October 13, 2025 | 1.02 | 1.02 | 1.02 | 1.04 | 1 | 2.06M |
| October 10, 2025 | 1.02 | 1.02 | 1.02 | 1.06 | 1 | 941,045 |
| October 09, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 1 | 258,646 |
| October 08, 2025 | 1.1 | 1.02 | 1.02 | 1.1 | 1 | 2.95M |
| October 07, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | 205,627 |
| October 06, 2025 | 1.05 | 1.05 | 1 | 1.05 | 1 | 496,989 |
| October 03, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | 36,226 |
| October 02, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1.01 | 1.06M |
| October 01, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1.01 | 3.43M |
| September 30, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1.03 | 141,021 |
| September 29, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 5.65M |
| September 26, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 1.8M |
| September 25, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1.01 | 3.6M |
| September 24, 2025 | 1 | 1.05 | 1.05 | 1.07 | 1 | 5.55M |
| September 23, 2025 | 1.04 | 1 | 1 | 1.05 | 0.97 | 5.55M |
| September 22, 2025 | 1.05 | 1.02 | 1.02 | 1.1 | 0.96 | 2.02M |
| September 19, 2025 | 1.05 | 1 | 1 | 1.05 | 1 | 532,629 |
| September 18, 2025 | 0.96 | 1 | 1 | 1.05 | 0.95 | 616,749 |
| September 17, 2025 | 1 | 1 | 1 | 1.01 | 0.95 | 5.87M |
| September 16, 2025 | 1 | 0.95 | 0.95 | 1.05 | 0.95 | 1.31M |
| September 15, 2025 | 1.02 | 1 | 1 | 1.05 | 0.95 | 1.12M |
| September 12, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 1.01 | 562,426 |
