0.48
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | 1.65M |
September 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | 2.15M |
September 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | 6.44M |
September 23, 2025 | 0.48 | 0.44 | 0.44 | 0.48 | 0.44 | 2.9M |
September 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | 1.02M |
September 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | 15.47M |
September 18, 2025 | 0.47 | 0.48 | 0.48 | 0.48 | 0.45 | 6.01M |
September 17, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.46 | 9.93M |
September 16, 2025 | 0.45 | 0.48 | 0.48 | 0.49 | 0.45 | 7.13M |
September 15, 2025 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 5.77M |
September 12, 2025 | 0.43 | 0.43 | 0.43 | 0.45 | 0.43 | 4.57M |
September 11, 2025 | 0.43 | 0.43 | 0.43 | 0.45 | 0.43 | 2.45M |
September 10, 2025 | 0.44 | 0.43 | 0.43 | 0.46 | 0.41 | 8.6M |
September 09, 2025 | 0.48 | 0.46 | 0.46 | 0.5 | 0.45 | 15.2M |
September 08, 2025 | 0.53 | 0.48 | 0.48 | 0.55 | 0.46 | 18.42M |
September 05, 2025 | 0.55 | 0.54 | 0.54 | 0.57 | 0.52 | 21.08M |
September 04, 2025 | 0.45 | 0.55 | 0.55 | 0.68 | 0.4 | 189.5M |
September 03, 2025 | 0.45 | 0.45 | 0.45 | 0.47 | 0.42 | 5.32M |
September 02, 2025 | 0.48 | 0.45 | 0.45 | 0.5 | 0.42 | 14.22M |
September 01, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.45 | 3.03M |
August 29, 2025 | 0.45 | 0.48 | 0.48 | 0.5 | 0.4 | 21.78M |
August 28, 2025 | 0.45 | 0.48 | 0.48 | 0.5 | 0.45 | 8.23M |
August 27, 2025 | 0.47 | 0.48 | 0.48 | 0.5 | 0.45 | 4.4M |
August 26, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.46 | 8.38M |
August 22, 2025 | 0.47 | 0.48 | 0.48 | 0.5 | 0.47 | 12.68M |
August 21, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.46 | 7.99M |
August 20, 2025 | 0.49 | 0.48 | 0.48 | 0.5 | 0.48 | 3.43M |
August 19, 2025 | 0.47 | 0.48 | 0.48 | 0.5 | 0.45 | 7.74M |
August 18, 2025 | 0.48 | 0.48 | 0.48 | 0.57 | 0.4 | 62.13M |
August 15, 2025 | 0.43 | 0.45 | 0.45 | 0.5 | 0.4 | 18.14M |
August 14, 2025 | 0.44 | 0.43 | 0.43 | 0.45 | 0.41 | 14.11M |
August 13, 2025 | 0.43 | 0.43 | 0.43 | 0.5 | 0.4 | 88.49M |
August 12, 2025 | 0.38 | 0.38 | 0.38 | 0.4 | 0.35 | 37.77M |
August 11, 2025 | 0.46 | 0.38 | 0.38 | 0.48 | 0.36 | 68.01M |
August 08, 2025 | 0.49 | 0.48 | 0.48 | 0.51 | 0.45 | 16.88M |
August 07, 2025 | 0.52 | 0.5 | 0.5 | 0.55 | 0.46 | 12.25M |
August 06, 2025 | 0.5 | 0.5 | 0.5 | 0.55 | 0.47 | 21.47M |
August 05, 2025 | 0.56 | 0.55 | 0.55 | 0.6 | 0.5 | 17.43M |
August 04, 2025 | 0.56 | 0.55 | 0.55 | 0.6 | 0.5 | 8.48M |
August 01, 2025 | 0.6 | 0.57 | 0.57 | 0.6 | 0.56 | 18.24M |
July 31, 2025 | 0.55 | 0.6 | 0.6 | 0.65 | 0.54 | 30.75M |
July 30, 2025 | 0.6 | 0.55 | 0.55 | 0.6 | 0.5 | 36.93M |
July 29, 2025 | 0.47 | 0.6 | 0.6 | 0.65 | 0.45 | 91.97M |
July 28, 2025 | 0.52 | 0.49 | 0.49 | 0.52 | 0.46 | 25.33M |
July 25, 2025 | 0.53 | 0.5 | 0.5 | 0.55 | 0.48 | 17.21M |
July 24, 2025 | 0.52 | 0.52 | 0.52 | 0.55 | 0.48 | 10.14M |
July 23, 2025 | 0.51 | 0.52 | 0.52 | 0.53 | 0.48 | 14.53M |
July 22, 2025 | 0.57 | 0.52 | 0.52 | 0.6 | 0.5 | 20.21M |
July 21, 2025 | 0.51 | 0.56 | 0.56 | 0.64 | 0.5 | 77.71M |
July 18, 2025 | 0.45 | 0.53 | 0.53 | 0.57 | 0.4 | 84.36M |
July 17, 2025 | 0.6 | 0.45 | 0.45 | 0.62 | 0.4 | 153.34M |
July 16, 2025 | 0.6 | 0.54 | 0.54 | 0.78 | 0.51 | 542.31M |
July 15, 2025 | 0.3 | 0.57 | 0.57 | 0.7 | 0.3 | 611.37M |
July 14, 2025 | 0.25 | 0.26 | 0.26 | 0.27 | 0.25 | 24.37M |
July 11, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.25 | 12.46M |
July 10, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.25 | 17.41M |
July 09, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.25 | 25.05M |
July 08, 2025 | 0.27 | 0.26 | 0.26 | 0.29 | 0.26 | 57.88M |
July 07, 2025 | 0.25 | 0.26 | 0.26 | 0.27 | 0.25 | 44.12M |
July 04, 2025 | 0.31 | 0.26 | 0.26 | 0.35 | 0.25 | 49.67M |