0.16
-0.015(-8.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2024 | 0.18 | 0.16 | 0.16 | 0.22 | 0.13 | 6.94M |
| September 17, 2024 | 0.2 | 0.17 | 0.17 | 0.26 | 0.15 | 47.71M |
| September 16, 2024 | 0.25 | 0.23 | 0.23 | 0.44 | 0.2 | 44.44M |
| September 13, 2024 | 0.32 | 0.26 | 0.26 | 0.58 | 0.23 | 79.6M |
| September 12, 2024 | 0.3 | 0.32 | 0.32 | 0.95 | 0.3 | 76.98M |
| September 11, 2024 | 0.67 | 0.4 | 0.4 | 0.7 | 0.26 | 48.98M |
| September 10, 2024 | 0.9 | 0.71 | 0.71 | 1 | 0.6 | 16.74M |
| September 09, 2024 | 2.8 | 0.87 | 0.87 | 2.8 | 0.6 | 10.95M |
| September 06, 2024 | 8.64 | 9.49 | 9.49 | 9.49 | 8.64 | 1,327 |
| September 05, 2024 | 10.45 | 9.49 | 9.49 | 10.45 | 8.64 | 1,493 |
| September 04, 2024 | 8.88 | 9.49 | 9.49 | 9.8 | 8.88 | 254,082 |
| September 03, 2024 | 10.45 | 9.49 | 9.49 | 10.45 | 9.07 | 2,368 |
| September 02, 2024 | 9.08 | 9.49 | 9.49 | 9.9 | 8.64 | 152,864 |
| August 30, 2024 | 8.92 | 8.89 | 8.89 | 10 | 8.64 | 97,196 |
| August 29, 2024 | 8.54 | 9.51 | 9.51 | 10.45 | 8.54 | 1,475 |
| August 28, 2024 | 9.9 | 9.26 | 9.26 | 9.9 | 8.54 | 13,297 |
| August 27, 2024 | 9.02 | 9.76 | 9.76 | 9.76 | 8.52 | 39,491 |
| August 23, 2024 | 9.15 | 9.25 | 9.25 | 9.25 | 8.52 | 3,746 |
| August 22, 2024 | 8.64 | 9.69 | 9.69 | 9.69 | 8.52 | 903 |
| August 21, 2024 | 8.52 | 9.01 | 9.01 | 9.01 | 8.52 | 144 |
| August 20, 2024 | 9.1 | 9.3 | 9.3 | 9.8 | 8.52 | 54,395 |
| August 19, 2024 | 9 | 8.63 | 8.63 | 10.95 | 8.52 | 32,090 |
| August 16, 2024 | 8.57 | 9.25 | 9.25 | 9.98 | 8.52 | 1,660 |
| August 15, 2024 | 8.4 | 9.68 | 9.68 | 10.95 | 8.4 | 34,614 |
| August 14, 2024 | 10.95 | 9.74 | 9.74 | 10.95 | 8.54 | 3,168 |
| August 13, 2024 | 8.6 | 9.73 | 9.73 | 11 | 8.5 | 21,638 |
| August 12, 2024 | 10.91 | 9.52 | 9.52 | 11.4 | 8.7 | 534,357 |
| August 09, 2024 | 10.75 | 12 | 12 | 12.86 | 10.75 | 100,851 |
| August 08, 2024 | 10.93 | 11.58 | 11.58 | 12.95 | 10.6 | 199,889 |
| August 07, 2024 | 12.9 | 12.1 | 12.1 | 12.95 | 11.25 | 244,787 |
| August 06, 2024 | 13.76 | 12.23 | 12.23 | 14.45 | 10.48 | 685,249 |
| August 05, 2024 | 15.13 | 15.08 | 15.08 | 15.6 | 14.6 | 45,544 |
| August 02, 2024 | 15.2 | 15.28 | 15.28 | 15.58 | 15.03 | 13,864 |
| August 01, 2024 | 16.7 | 15.55 | 15.55 | 16.95 | 15.53 | 50,686 |
| July 31, 2024 | 15.9 | 15.6 | 15.6 | 15.92 | 15.25 | 40,551 |
| July 30, 2024 | 15.25 | 15.58 | 15.58 | 16 | 15.25 | 71,696 |
| July 29, 2024 | 16.9 | 15.58 | 15.58 | 17.2 | 15.58 | 92,376 |
| July 26, 2024 | 16.28 | 17.17 | 17.17 | 17.36 | 16.28 | 3,230 |
| July 25, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 |
| July 24, 2024 | 16.25 | 16.85 | 16.85 | 16.85 | 16.25 | 48,414 |
| July 23, 2024 | 17 | 16.85 | 16.85 | 17 | 16.61 | 300,470 |
| July 22, 2024 | 16.61 | 17.4 | 17.4 | 17.4 | 16.61 | 95,253 |
| July 19, 2024 | 16.27 | 16.73 | 16.73 | 16.73 | 16.27 | 5,562 |
| July 18, 2024 | 16.05 | 16.75 | 16.75 | 17.39 | 16.05 | 10,157 |
| July 17, 2024 | 17.45 | 16.75 | 16.75 | 17.45 | 16.25 | 705 |
| July 16, 2024 | 16.25 | 16.88 | 16.88 | 17.42 | 16.25 | 35,520 |
| July 15, 2024 | 16.75 | 16.75 | 16.75 | 17.47 | 16 | 82,572 |
| July 12, 2024 | 17.43 | 16.77 | 16.77 | 17.5 | 16.75 | 2,920 |
| July 11, 2024 | 16.05 | 16.77 | 16.77 | 17.61 | 16.05 | 76,205 |
| July 10, 2024 | 16.98 | 16.65 | 16.65 | 17 | 16.42 | 45,847 |
| July 09, 2024 | 16.95 | 16.52 | 16.52 | 17.02 | 16.05 | 102,415 |
| July 08, 2024 | 16.95 | 16.52 | 16.52 | 16.95 | 16.1 | 3,754 |
| July 05, 2024 | 16.31 | 16.52 | 16.52 | 16.88 | 16.05 | 27,180 |
| July 04, 2024 | 16.25 | 16.52 | 16.52 | 16.52 | 16.05 | 37,942 |
| July 03, 2024 | 16.19 | 16.48 | 16.48 | 16.85 | 16.19 | 57,537 |
| July 02, 2024 | 16.05 | 16.5 | 16.5 | 16.8 | 16.05 | 30,028 |
| July 01, 2024 | 16.05 | 16.5 | 16.5 | 16.8 | 16.05 | 5,931 |
| June 28, 2024 | 16.95 | 16.6 | 16.6 | 16.95 | 15.5 | 157,087 |
| June 27, 2024 | 16.09 | 16.48 | 16.48 | 16.95 | 16.09 | 25,551 |
| June 26, 2024 | 15.68 | 16.85 | 16.85 | 16.95 | 15.68 | 136,605 |