0.31
-0.02(-6.06%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.3 | 0.31 | 0.31 | 0.32 | 0.28 | 43.71M |
September 25, 2025 | 0.3 | 0.33 | 0.33 | 0.33 | 0.28 | 30.09M |
September 24, 2025 | 0.3 | 0.3 | 0.3 | 0.32 | 0.29 | 27.32M |
September 23, 2025 | 0.3 | 0.29 | 0.29 | 0.31 | 0.29 | 52.81M |
September 22, 2025 | 0.32 | 0.3 | 0.3 | 0.33 | 0.29 | 82.34M |
September 19, 2025 | 0.3 | 0.31 | 0.31 | 0.32 | 0.29 | 76.34M |
September 18, 2025 | 0.3 | 0.31 | 0.31 | 0.32 | 0.29 | 21.78M |
September 17, 2025 | 0.31 | 0.31 | 0.31 | 0.32 | 0.29 | 30.23M |
September 16, 2025 | 0.33 | 0.32 | 0.32 | 0.33 | 0.29 | 84.23M |
September 15, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.32 | 28.89M |
September 12, 2025 | 0.32 | 0.33 | 0.33 | 0.35 | 0.31 | 26.74M |
September 11, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.31 | 39.77M |
September 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.31 | 32.98M |
September 09, 2025 | 0.33 | 0.32 | 0.32 | 0.34 | 0.31 | 81.69M |
September 08, 2025 | 0.36 | 0.34 | 0.34 | 0.37 | 0.32 | 107.15M |
September 05, 2025 | 0.37 | 0.36 | 0.36 | 0.4 | 0.35 | 90.22M |
September 04, 2025 | 0.36 | 0.38 | 0.38 | 0.43 | 0.34 | 288.84M |
September 03, 2025 | 0.36 | 0.36 | 0.36 | 0.38 | 0.34 | 30.62M |
September 02, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.34 | 14.59M |
September 01, 2025 | 0.34 | 0.36 | 0.36 | 0.37 | 0.33 | 59.7M |
August 29, 2025 | 0.32 | 0.34 | 0.34 | 0.34 | 0.3 | 51.89M |
August 28, 2025 | 0.31 | 0.31 | 0.31 | 0.32 | 0.29 | 43.16M |
August 27, 2025 | 0.29 | 0.31 | 0.31 | 0.32 | 0.29 | 46.54M |
August 26, 2025 | 0.31 | 0.3 | 0.3 | 0.32 | 0.29 | 140.46M |
August 22, 2025 | 0.33 | 0.32 | 0.32 | 0.34 | 0.3 | 81.87M |
August 21, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.33 | 40.98M |
August 20, 2025 | 0.34 | 0.35 | 0.35 | 0.36 | 0.33 | 25.85M |
August 19, 2025 | 0.37 | 0.36 | 0.36 | 0.38 | 0.33 | 57.7M |
August 18, 2025 | 0.37 | 0.36 | 0.36 | 0.38 | 0.35 | 26.09M |
August 15, 2025 | 0.35 | 0.38 | 0.38 | 0.38 | 0.35 | 59.53M |
August 14, 2025 | 0.34 | 0.38 | 0.38 | 0.38 | 0.34 | 62.48M |
August 13, 2025 | 0.37 | 0.35 | 0.35 | 0.38 | 0.34 | 15.11M |
August 12, 2025 | 0.36 | 0.36 | 0.36 | 0.38 | 0.34 | 30.53M |
August 11, 2025 | 0.33 | 0.36 | 0.36 | 0.38 | 0.32 | 142.08M |
August 08, 2025 | 0.33 | 0.32 | 0.32 | 0.36 | 0.32 | 19.35M |
August 07, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.32 | 36.49M |
August 06, 2025 | 0.33 | 0.35 | 0.35 | 0.35 | 0.31 | 49.01M |
August 05, 2025 | 0.32 | 0.34 | 0.34 | 0.34 | 0.32 | 25.19M |
August 04, 2025 | 0.31 | 0.33 | 0.33 | 0.34 | 0.31 | 33.31M |
August 01, 2025 | 0.33 | 0.33 | 0.33 | 0.36 | 0.31 | 74.2M |
July 31, 2025 | 0.34 | 0.33 | 0.33 | 0.35 | 0.32 | 24.83M |
July 30, 2025 | 0.34 | 0.35 | 0.35 | 0.37 | 0.33 | 21.09M |
July 29, 2025 | 0.35 | 0.35 | 0.35 | 0.38 | 0.33 | 28.42M |
July 28, 2025 | 0.36 | 0.37 | 0.37 | 0.38 | 0.32 | 55.54M |
July 25, 2025 | 0.34 | 0.37 | 0.37 | 0.37 | 0.31 | 44.6M |
July 24, 2025 | 0.34 | 0.34 | 0.34 | 0.36 | 0.32 | 27.25M |
July 23, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.32 | 23.96M |
July 22, 2025 | 0.35 | 0.34 | 0.34 | 0.36 | 0.32 | 29.12M |
July 21, 2025 | 0.31 | 0.35 | 0.35 | 0.36 | 0.31 | 41.32M |
July 18, 2025 | 0.33 | 0.32 | 0.32 | 0.34 | 0.31 | 16.89M |
July 17, 2025 | 0.31 | 0.33 | 0.33 | 0.33 | 0.3 | 17.33M |
July 16, 2025 | 0.33 | 0.32 | 0.32 | 0.33 | 0.31 | 28.4M |
July 15, 2025 | 0.33 | 0.32 | 0.32 | 0.34 | 0.31 | 44.93M |
July 14, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.33 | 63.16M |
July 11, 2025 | 0.35 | 0.36 | 0.36 | 0.37 | 0.35 | 21.82M |
July 10, 2025 | 0.35 | 0.36 | 0.36 | 0.37 | 0.35 | 67.8M |
July 09, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.35 | 80.07M |
July 08, 2025 | 0.36 | 0.36 | 0.36 | 0.4 | 0.33 | 101.07M |
July 07, 2025 | 0.3 | 0.35 | 0.35 | 0.41 | 0.29 | 514.92M |
July 04, 2025 | 0.27 | 0.3 | 0.3 | 0.3 | 0.25 | 72.78M |