0.55
-0.025(-4.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 0.55 | 0.57 | 0.57 | 0.6 | 0.5 | 2.63M |
| September 04, 2025 | 0.55 | 0.55 | 0.55 | 0.6 | 0.5 | 173,198 |
| September 03, 2025 | 0.5 | 0.57 | 0.57 | 0.6 | 0.5 | 2.29M |
| September 02, 2025 | 0.57 | 0.53 | 0.53 | 0.6 | 0.5 | 7.33M |
| September 01, 2025 | 0.48 | 0.57 | 0.57 | 0.7 | 0.4 | 20.01M |
| August 29, 2025 | 0.41 | 0.43 | 0.43 | 0.45 | 0.4 | 4.35M |
| August 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
| August 27, 2025 | 0.4 | 0.43 | 0.43 | 0.45 | 0.4 | 71,386 |
| August 26, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.43 | 170,377 |
| August 22, 2025 | 0.42 | 0.5 | 0.5 | 0.5 | 0.4 | 2.65M |
| August 21, 2025 | 0.4 | 0.45 | 0.45 | 0.5 | 0.4 | 260,208 |
| August 20, 2025 | 0.5 | 0.45 | 0.45 | 0.5 | 0.42 | 143,463 |
| August 19, 2025 | 0.5 | 0.45 | 0.45 | 0.5 | 0.4 | 547,483 |
| August 18, 2025 | 0.5 | 0.45 | 0.45 | 0.5 | 0.4 | 273,278 |
| August 15, 2025 | 0.41 | 0.45 | 0.45 | 0.5 | 0.4 | 248,431 |
| August 14, 2025 | 0.5 | 0.45 | 0.45 | 0.5 | 0.4 | 62,267 |
| August 13, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.4 | 453,306 |
| August 12, 2025 | 0.41 | 0.45 | 0.45 | 0.5 | 0.4 | 655,577 |
| August 11, 2025 | 0.41 | 0.45 | 0.45 | 0.5 | 0.4 | 715,343 |
| August 08, 2025 | 0.42 | 0.45 | 0.45 | 0.5 | 0.4 | 3.66M |
| August 07, 2025 | 0.49 | 0.45 | 0.45 | 0.5 | 0.4 | 353,264 |
| August 06, 2025 | 0.47 | 0.45 | 0.45 | 0.5 | 0.4 | 2.68M |
| August 05, 2025 | 0.42 | 0.45 | 0.45 | 0.5 | 0.4 | 392,312 |
| August 04, 2025 | 0.47 | 0.45 | 0.45 | 0.5 | 0.4 | 129,866 |
| August 01, 2025 | 0.4 | 0.45 | 0.45 | 0.5 | 0.4 | 2.41M |
| July 31, 2025 | 0.5 | 0.45 | 0.45 | 0.5 | 0.4 | 41,495 |
| July 30, 2025 | 0.4 | 0.45 | 0.45 | 0.5 | 0.4 | 2.68M |
| July 29, 2025 | 0.44 | 0.43 | 0.43 | 0.45 | 0.4 | 205,195 |
| July 28, 2025 | 0.4 | 0.43 | 0.43 | 0.45 | 0.35 | 5.32M |
| July 25, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.35 | 20,778 |
| July 24, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.36 | 239,292 |
| July 23, 2025 | 0.35 | 0.38 | 0.38 | 0.4 | 0.35 | 382,497 |
| July 22, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.35 | 1.49M |
| July 21, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.35 | 476,231 |
| July 18, 2025 | 0.35 | 0.38 | 0.38 | 0.4 | 0.35 | 979,840 |
| July 17, 2025 | 0.39 | 0.38 | 0.38 | 0.4 | 0.35 | 176,070 |
| July 16, 2025 | 0.35 | 0.38 | 0.38 | 0.4 | 0.35 | 568,517 |
| July 15, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.35 | 1.06M |
| July 14, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.37 | 22,538 |
| July 11, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.37 | 142,750 |
| July 10, 2025 | 0.37 | 0.38 | 0.38 | 0.4 | 0.35 | 2.05M |
| July 09, 2025 | 0.35 | 0.38 | 0.38 | 0.4 | 0.35 | 530,431 |
| July 08, 2025 | 0.35 | 0.38 | 0.38 | 0.4 | 0.35 | 952,496 |
| July 07, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.37 | 2,719 |
| July 04, 2025 | 0.35 | 0.38 | 0.38 | 0.4 | 0.35 | 336,366 |
| July 03, 2025 | 0.36 | 0.38 | 0.38 | 0.4 | 0.35 | 1.69M |
| July 02, 2025 | 0.36 | 0.38 | 0.38 | 0.4 | 0.35 | 2.56M |
| July 01, 2025 | 0.38 | 0.38 | 0.38 | 0.4 | 0.35 | 2.6M |
| June 30, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.36 | 177,211 |
| June 27, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.38 | 99,190 |
| June 26, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.38 | 528,790 |
| June 25, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.38 | 1.24M |
| June 24, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.35 | 313,066 |
| June 23, 2025 | 0.38 | 0.38 | 0.38 | 0.45 | 0.35 | 1.59M |
| June 20, 2025 | 0.35 | 0.4 | 0.4 | 0.45 | 0.35 | 773,242 |
| June 19, 2025 | 0.37 | 0.4 | 0.4 | 0.45 | 0.35 | 7.75M |
| June 18, 2025 | 0.46 | 0.43 | 0.43 | 0.5 | 0.4 | 3.26M |
| June 17, 2025 | 0.4 | 0.49 | 0.49 | 0.5 | 0.4 | 98,756 |
| June 16, 2025 | 0.45 | 0.45 | 0.45 | 0.5 | 0.41 | 1.92M |
| June 13, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.47 | 206,375 |