0.60
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.6 | 0.6 | 0.6 | 0.63 | 0.58 | 4.04M |
September 04, 2025 | 0.6 | 0.6 | 0.6 | 0.63 | 0.58 | 957,696 |
September 03, 2025 | 0.6 | 0.6 | 0.6 | 0.64 | 0.57 | 1.19M |
September 02, 2025 | 0.6 | 0.6 | 0.6 | 0.64 | 0.57 | 2.47M |
September 01, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 |
August 29, 2025 | 0.69 | 0.6 | 0.6 | 0.69 | 0.57 | 6.91M |
August 28, 2025 | 0.54 | 0.68 | 0.68 | 0.83 | 0.5 | 45.43M |
August 27, 2025 | 0.54 | 0.55 | 0.55 | 0.55 | 0.5 | 222,000 |
August 26, 2025 | 0.5 | 0.55 | 0.55 | 0.55 | 0.5 | 971,500 |
August 22, 2025 | 0.5 | 0.55 | 0.55 | 0.56 | 0.5 | 174,683 |
August 21, 2025 | 0.57 | 0.55 | 0.55 | 0.57 | 0.5 | 583,354 |
August 20, 2025 | 0.6 | 0.55 | 0.55 | 0.6 | 0.5 | 358,106 |
August 19, 2025 | 0.57 | 0.55 | 0.55 | 0.57 | 0.51 | 900,552 |
August 18, 2025 | 0.59 | 0.57 | 0.57 | 0.6 | 0.57 | 771,246 |
August 15, 2025 | 0.59 | 0.6 | 0.6 | 0.62 | 0.59 | 1.26M |
August 14, 2025 | 0.59 | 0.6 | 0.6 | 0.6 | 0.59 | 12,304 |
August 13, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 |
August 12, 2025 | 0.61 | 0.6 | 0.6 | 0.65 | 0.59 | 702,442 |
August 11, 2025 | 0.59 | 0.57 | 0.57 | 0.65 | 0.57 | 840,124 |
August 08, 2025 | 0.58 | 0.6 | 0.6 | 0.64 | 0.58 | 2.51M |
August 07, 2025 | 0.63 | 0.6 | 0.6 | 0.65 | 0.58 | 373,055 |
August 06, 2025 | 0.57 | 0.6 | 0.6 | 0.63 | 0.57 | 1.63M |
August 05, 2025 | 0.63 | 0.6 | 0.6 | 0.7 | 0.56 | 6.24M |
August 04, 2025 | 0.67 | 0.65 | 0.65 | 0.67 | 0.63 | 988,936 |
August 01, 2025 | 0.62 | 0.65 | 0.65 | 0.7 | 0.62 | 379,450 |
July 31, 2025 | 0.62 | 0.68 | 0.68 | 0.75 | 0.61 | 3.35M |
July 30, 2025 | 0.67 | 0.7 | 0.7 | 0.95 | 0.65 | 16.34M |
July 29, 2025 | 0.8 | 0.73 | 0.73 | 0.8 | 0.65 | 4.12M |
July 28, 2025 | 0.7 | 0.73 | 0.73 | 0.81 | 0.65 | 26.75M |
July 25, 2025 | 0.56 | 0.65 | 0.65 | 0.68 | 0.56 | 4.31M |
July 24, 2025 | 0.62 | 0.57 | 0.57 | 0.62 | 0.56 | 6.05M |
July 23, 2025 | 0.63 | 0.54 | 0.54 | 0.63 | 0.54 | 2.5M |
July 22, 2025 | 0.56 | 0.6 | 0.6 | 0.62 | 0.56 | 337,828 |
July 21, 2025 | 0.56 | 0.6 | 0.6 | 0.62 | 0.56 | 31,833 |
July 18, 2025 | 0.56 | 0.6 | 0.6 | 0.62 | 0.56 | 456,839 |
July 17, 2025 | 0.64 | 0.6 | 0.6 | 0.65 | 0.56 | 1.36M |
July 16, 2025 | 0.6 | 0.63 | 0.63 | 0.64 | 0.6 | 844,559 |
July 15, 2025 | 0.61 | 0.63 | 0.63 | 0.65 | 0.6 | 1.6M |
July 14, 2025 | 0.6 | 0.63 | 0.63 | 0.65 | 0.6 | 1.22M |
July 11, 2025 | 0.61 | 0.63 | 0.63 | 0.63 | 0.6 | 650,016 |
July 10, 2025 | 0.63 | 0.65 | 0.65 | 0.65 | 0.61 | 1.18M |
July 09, 2025 | 0.63 | 0.65 | 0.65 | 0.69 | 0.63 | 892,725 |
July 08, 2025 | 0.58 | 0.65 | 0.65 | 0.69 | 0.58 | 3.65M |
July 07, 2025 | 0.64 | 0.6 | 0.6 | 0.64 | 0.57 | 519,901 |
July 04, 2025 | 0.58 | 0.6 | 0.6 | 0.64 | 0.57 | 1.38M |
July 03, 2025 | 0.58 | 0.6 | 0.6 | 0.65 | 0.58 | 1.35M |
July 02, 2025 | 0.64 | 0.6 | 0.6 | 0.65 | 0.56 | 3.96M |
July 01, 2025 | 0.61 | 0.6 | 0.6 | 0.65 | 0.6 | 2.41M |
June 30, 2025 | 0.72 | 0.63 | 0.63 | 0.72 | 0.61 | 3.88M |
June 27, 2025 | 0.66 | 0.7 | 0.7 | 0.75 | 0.66 | 284,681 |
June 26, 2025 | 0.66 | 0.7 | 0.7 | 0.75 | 0.66 | 743,395 |
June 25, 2025 | 0.67 | 0.7 | 0.7 | 0.74 | 0.66 | 1.43M |
June 24, 2025 | 0.7 | 0.73 | 0.73 | 0.74 | 0.6 | 2.97M |
June 23, 2025 | 0.81 | 0.75 | 0.75 | 0.87 | 0.7 | 5.99M |
June 20, 2025 | 0.81 | 0.85 | 0.85 | 0.9 | 0.75 | 5.75M |
June 19, 2025 | 1.2 | 1.08 | 1.08 | 1.2 | 1 | 1.57M |
June 18, 2025 | 1.04 | 1.08 | 1.08 | 1.15 | 0.92 | 3.28M |
June 17, 2025 | 1.23 | 1.18 | 1.18 | 1.23 | 1.02 | 1.7M |
June 16, 2025 | 1.3 | 1.18 | 1.18 | 1.39 | 1.1 | 8.2M |
June 13, 2025 | 1.2 | 1.25 | 1.25 | 1.44 | 1.02 | 16.4M |