0.36
+0.01(+2.90%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.32 | 650,467 |
September 25, 2025 | 0.37 | 0.35 | 0.35 | 0.37 | 0.33 | 2.63M |
September 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.35 | 644,643 |
September 23, 2025 | 0.36 | 0.37 | 0.37 | 0.38 | 0.35 | 2.99M |
September 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | 34,755 |
September 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | 572,599 |
September 18, 2025 | 0.36 | 0.38 | 0.38 | 0.38 | 0.36 | 428,862 |
September 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.65M |
September 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | 400,099 |
September 15, 2025 | 0.38 | 0.38 | 0.38 | 0.4 | 0.36 | 423,835 |
September 12, 2025 | 0.39 | 0.38 | 0.38 | 0.42 | 0.36 | 9.43M |
September 11, 2025 | 0.32 | 0.39 | 0.39 | 0.45 | 0.29 | 25.38M |
September 10, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.29 | 1.21M |
September 09, 2025 | 0.28 | 0.32 | 0.32 | 0.35 | 0.26 | 22.16M |
September 08, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | 15,876 |
September 05, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2M |
September 04, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | 4,458 |
September 03, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 518,166 |
September 02, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | 518,166 |
September 01, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 345,767 |
August 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 |
August 28, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 386,150 |
August 27, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.26 | 5.29M |
August 26, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.26 | 810,000 |
August 22, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 1.64M |
August 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 |
August 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 |
August 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 |
August 18, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.26 | 350,968 |
August 15, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 666 |
August 14, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 655,187 |
August 13, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 9,594 |
August 12, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 200,566 |
August 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 |
August 08, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 400,000 |
August 07, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 |
August 06, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 596,154 |
August 05, 2025 | 0.26 | 0.28 | 0.28 | 0.3 | 0.26 | 1.21M |
August 04, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 194 |
August 01, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 2.35M |
July 31, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 594,906 |
July 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2M |
July 29, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 13,310 |
July 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 |
July 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 |
July 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 |
July 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 |
July 22, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 150,076 |
July 21, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 108,726 |
July 18, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 4 |
July 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.78M |
July 16, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 500,000 |
July 15, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 195 |
July 14, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.28 | 346,970 |
July 11, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.27 | 1.43M |
July 10, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.26 | 270,942 |
July 09, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 173,654 |
July 08, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.26 | 441,851 |
July 07, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 809,499 |
July 04, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 96,154 |