0.96
+0.01(+1.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2024 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| December 29, 2023 | 0.9 | 0.9 | 0.9 | 0.9 | 0.89 | 6,581 |
| December 28, 2023 | 0.9 | 0.9 | 0.9 | 0.9 | 0.88 | 400,000 |
| December 27, 2023 | 0.9 | 0.9 | 0.9 | 0.89 | 0.89 | 20,000 |
| December 22, 2023 | 0.9 | 0.9 | 0.9 | 0.91 | 0.85 | 873,907 |
| December 21, 2023 | 1.15 | 0.9 | 0.9 | 1.17 | 0.85 | 4.05M |
| December 20, 2023 | 1 | 1.15 | 1.15 | 1.17 | 1.01 | 1.28M |
| December 19, 2023 | 1.27 | 1 | 1 | 1.22 | 1 | 1.86M |
| December 18, 2023 | 1.45 | 1.27 | 1.27 | 1.49 | 1.2 | 1.41M |
| December 15, 2023 | 0.95 | 1.45 | 1.45 | 1.6 | 0.95 | 15.39M |
| December 14, 2023 | 0.95 | 0.95 | 0.95 | 1 | 0.95 | 851,427 |
| December 13, 2023 | 0.93 | 0.95 | 0.95 | 1 | 0.95 | 3.36M |
| December 12, 2023 | 0.93 | 0.93 | 0.93 | 0.95 | 0.93 | 1M |
| December 11, 2023 | 0.95 | 0.93 | 0.93 | 0.95 | 0.9 | 510,295 |
| December 08, 2023 | 0.95 | 0.95 | 0.95 | 0.95 | 0.9 | 5,649 |
| December 07, 2023 | 0.95 | 0.95 | 0.95 | 0.96 | 0.9 | 615,790 |
| December 06, 2023 | 0.95 | 0.95 | 0.95 | 0.97 | 0.9 | 4.97M |
| December 05, 2023 | 0.95 | 0.95 | 0.95 | 0.97 | 0.96 | 636,094 |
| December 04, 2023 | 0.95 | 0.95 | 0.95 | 0.97 | 0.92 | 40,793 |
| December 01, 2023 | 0.95 | 0.95 | 0.95 | 0.97 | 0.92 | 45,686 |
| November 30, 2023 | 0.95 | 0.95 | 0.95 | 0.95 | 0.9 | 485,470 |
| November 29, 2023 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | 1 |
| November 28, 2023 | 0.95 | 0.95 | 0.95 | 0.98 | 0.95 | 307,692 |
| November 27, 2023 | 1 | 1 | 1 | 1 | 1 | 0 |
| November 24, 2023 | 1 | 1 | 1 | 1.02 | 0.92 | 31,745 |
| November 23, 2023 | 1 | 1 | 1 | 0.94 | 0.94 | 325,000 |
| November 22, 2023 | 1 | 1 | 1 | 0.94 | 0.94 | 1,807 |
| November 21, 2023 | 1 | 1 | 1 | 1.04 | 0.95 | 410,586 |
| November 20, 2023 | 1 | 1 | 1 | 1 | 0.95 | 160,761 |
| November 17, 2023 | 1 | 1 | 1 | 0.94 | 0.94 | 500 |
| November 16, 2023 | 1 | 1 | 1 | 1.07 | 1.04 | 505,373 |
| November 15, 2023 | 1 | 1 | 1 | 1 | 1 | 125,000 |
| November 14, 2023 | 1.05 | 1 | 1 | 1 | 0.93 | 1.02M |
| November 13, 2023 | 1.1 | 1.05 | 1.05 | 1.18 | 1 | 1.21M |
| November 10, 2023 | 1.1 | 1.1 | 1.1 | 1.18 | 1.18 | 160,000 |
| November 09, 2023 | 1.15 | 1.1 | 1.1 | 1.11 | 1.1 | 70,954 |
| November 08, 2023 | 1.15 | 1.15 | 1.15 | 1.11 | 1.1 | 272,984 |
| November 07, 2023 | 1.15 | 1.15 | 1.15 | 1.11 | 1.11 | 11,662 |
| November 06, 2023 | 1.15 | 1.15 | 1.15 | 1.2 | 1.11 | 53,433 |
| November 03, 2023 | 1.2 | 1.15 | 1.15 | 1.11 | 1.11 | 12,528 |
| November 02, 2023 | 1.2 | 1.2 | 1.2 | 1.24 | 1.12 | 186,131 |
| November 01, 2023 | 1.2 | 1.2 | 1.2 | 1.1 | 1.1 | 207,000 |
| October 31, 2023 | 1.2 | 1.2 | 1.2 | 1.24 | 1.12 | 22,774 |
| October 30, 2023 | 1.2 | 1.2 | 1.2 | 1.24 | 1.1 | 37,712 |
| October 27, 2023 | 1.25 | 1.2 | 1.2 | 1.2 | 1.12 | 275,500 |
| October 26, 2023 | 1.25 | 1.25 | 1.25 | 1.22 | 1.22 | 300,000 |
| October 25, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | 21,566 |
| October 24, 2023 | 1.25 | 1.25 | 1.25 | 1.21 | 1.21 | 4,605 |
| October 23, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | 307,343 |
| October 20, 2023 | 1.25 | 1.25 | 1.25 | 1.26 | 1.22 | 650,589 |
| October 19, 2023 | 1.25 | 1.25 | 1.25 | 1.22 | 1.22 | 3,731 |
| October 18, 2023 | 1.25 | 1.25 | 1.25 | 1.3 | 1.22 | 127,280 |
| October 17, 2023 | 1.25 | 1.25 | 1.25 | 1.3 | 1.22 | 38,076 |
| October 16, 2023 | 1.25 | 1.25 | 1.25 | 1.22 | 1.22 | 24,561 |
| October 13, 2023 | 1.25 | 1.25 | 1.25 | 1.3 | 1.21 | 389,435 |
| October 12, 2023 | 1.25 | 1.25 | 1.25 | 1.21 | 1.21 | 12,840 |
| October 11, 2023 | 1.25 | 1.25 | 1.25 | 1.27 | 1.21 | 80,096 |
| October 10, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
| October 09, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
| October 06, 2023 | 1.25 | 1.25 | 1.25 | 1.2 | 1.2 | 1.3M |