0.75
-0.025(-3.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 0.79 | 0.75 | 0.75 | 0.85 | 0.65 | 118,272 |
| October 16, 2025 | 0.73 | 0.78 | 0.78 | 0.8 | 0.62 | 168,380 |
| October 15, 2025 | 0.73 | 0.7 | 0.7 | 0.85 | 0.7 | 707,246 |
| October 14, 2025 | 0.68 | 0.7 | 0.7 | 0.7 | 0.68 | 44,227 |
| October 13, 2025 | 0.68 | 0.68 | 0.68 | 0.7 | 0.68 | 8,856 |
| October 10, 2025 | 0.68 | 0.68 | 0.68 | 0.75 | 0.55 | 98,234 |
| October 09, 2025 | 0.68 | 0.68 | 0.68 | 0.69 | 0.55 | 44,146 |
| October 08, 2025 | 0.88 | 0.69 | 0.69 | 0.9 | 0.53 | 1.25M |
| October 07, 2025 | 0.93 | 0.88 | 0.88 | 1 | 0.85 | 417,987 |
| October 06, 2025 | 0.93 | 0.93 | 0.93 | 0.95 | 0.93 | 4,631 |
| October 03, 2025 | 0.93 | 0.93 | 0.93 | 0.95 | 0.93 | 2,317 |
| October 02, 2025 | 0.93 | 0.93 | 0.93 | 0.95 | 0.93 | 30,036 |
| October 01, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 14,431 |
| September 30, 2025 | 0.85 | 0.93 | 0.93 | 1 | 0.85 | 14,531 |
| September 29, 2025 | 0.93 | 0.93 | 0.93 | 1 | 0.93 | 8,209 |
| September 26, 2025 | 0.93 | 0.93 | 0.93 | 1 | 0.93 | 764 |
| September 25, 2025 | 0.93 | 0.93 | 0.93 | 1 | 0.93 | 8,122 |
| September 24, 2025 | 0.93 | 0.93 | 0.93 | 1 | 0.85 | 37,865 |
| September 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.85 | 2,064 |
| September 22, 2025 | 0.93 | 0.93 | 0.93 | 1 | 0.85 | 13,839 |
| September 19, 2025 | 0.95 | 0.93 | 0.93 | 1 | 0.8 | 211,022 |
| September 18, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.95 | 3,193 |
| September 17, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 99,143 |
| September 16, 2025 | 0.93 | 0.95 | 0.95 | 1 | 0.85 | 56,895 |
| September 15, 2025 | 0.93 | 0.93 | 0.93 | 0.95 | 0.85 | 44,805 |
| September 12, 2025 | 0.93 | 0.93 | 0.93 | 0.95 | 0.85 | 3,028 |
| September 11, 2025 | 0.88 | 0.93 | 0.93 | 0.93 | 0.8 | 198,249 |
| September 10, 2025 | 0.87 | 0.88 | 0.88 | 0.95 | 0.82 | 298,039 |
| September 09, 2025 | 0.83 | 0.85 | 0.85 | 0.88 | 0.8 | 663,504 |
| September 08, 2025 | 1 | 0.92 | 0.92 | 1 | 0.8 | 922,506 |
| September 05, 2025 | 1.43 | 1.23 | 1.23 | 1.48 | 1.15 | 795,473 |
| September 04, 2025 | 1.58 | 1.43 | 1.43 | 1.6 | 1.43 | 117,508 |
| September 03, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | 242 |
| September 02, 2025 | 1.65 | 1.65 | 1.65 | 1.7 | 1.6 | 28,048 |
| September 01, 2025 | 1.64 | 1.65 | 1.65 | 1.65 | 1.6 | 240,797 |
| August 29, 2025 | 1.64 | 1.65 | 1.65 | 1.65 | 1.6 | 250,109 |
| August 28, 2025 | 1.64 | 1.65 | 1.65 | 1.65 | 1.64 | 269 |
| August 27, 2025 | 1.65 | 1.65 | 1.65 | 1.7 | 1.64 | 100,105 |
| August 26, 2025 | 1.6 | 1.65 | 1.65 | 1.7 | 1.6 | 50,839 |
| August 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 21,544 |
| August 21, 2025 | 1.6 | 1.65 | 1.65 | 1.65 | 1.6 | 500,000 |
| August 20, 2025 | 1.67 | 1.65 | 1.65 | 1.7 | 1.55 | 164,154 |
| August 19, 2025 | 1.5 | 1.6 | 1.6 | 1.68 | 1.5 | 6,124 |
| August 18, 2025 | 1.68 | 1.6 | 1.6 | 1.68 | 1.5 | 8,982 |
| August 15, 2025 | 1.5 | 1.6 | 1.6 | 1.6 | 1.5 | 8,138 |
| August 14, 2025 | 1.6 | 1.6 | 1.6 | 1.7 | 1.47 | 429,071 |
| August 13, 2025 | 1.58 | 1.55 | 1.55 | 1.7 | 1.5 | 568,627 |
| August 12, 2025 | 1.5 | 1.53 | 1.53 | 1.53 | 1.45 | 29,882 |
| August 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| August 08, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 18,456 |
| August 07, 2025 | 1.45 | 1.48 | 1.48 | 1.48 | 1.45 | 697 |
| August 06, 2025 | 1.48 | 1.48 | 1.48 | 1.49 | 1.46 | 16,903 |
| August 05, 2025 | 1.45 | 1.48 | 1.48 | 1.5 | 1.45 | 250,294 |
| August 04, 2025 | 1.5 | 1.48 | 1.48 | 1.5 | 1.45 | 30,516 |
| August 01, 2025 | 1.49 | 1.48 | 1.48 | 1.49 | 1.48 | 36,000 |
| July 31, 2025 | 1.46 | 1.48 | 1.48 | 1.48 | 1.45 | 140,193 |
| July 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | 295 |
| July 29, 2025 | 1.45 | 1.48 | 1.48 | 1.5 | 1.45 | 27,932 |
| July 28, 2025 | 1.5 | 1.48 | 1.48 | 1.5 | 1.45 | 585,596 |
| July 25, 2025 | 1.48 | 1.45 | 1.45 | 1.5 | 1.4 | 65,907 |