1.02
+0.07(+7.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 27, 2023 | 0.9 | 0.95 | 0.95 | 1 | 0.82 | 742,906 |
| September 26, 2023 | 0.8 | 0.9 | 0.9 | 1.1 | 0.72 | 912,845 |
| September 25, 2023 | 0.6 | 0.8 | 0.8 | 0.9 | 0.44 | 670,564 |
| September 22, 2023 | 0.7 | 0.7 | 0.7 | 0.86 | 0.62 | 459,358 |
| September 21, 2023 | 0.65 | 0.7 | 0.7 | 0.8 | 0.57 | 2.14M |
| September 20, 2023 | 0.65 | 0.72 | 0.72 | 0.9 | 0.56 | 3.99M |
| September 19, 2023 | 0.75 | 0.65 | 0.65 | 0.78 | 0.54 | 866,549 |
| September 18, 2023 | 0.75 | 0.7 | 0.7 | 0.8 | 0.63 | 555,771 |
| September 15, 2023 | 0.68 | 0.75 | 0.75 | 0.9 | 0.62 | 983,096 |
| September 14, 2023 | 0.95 | 0.77 | 0.77 | 1.1 | 0.53 | 3.06M |
| September 13, 2023 | 1.1 | 0.95 | 0.95 | 1.2 | 0.83 | 144,451 |
| September 12, 2023 | 1.25 | 1.1 | 1.1 | 1.25 | 1 | 1.33M |
| September 11, 2023 | 1.25 | 1.2 | 1.2 | 1.2 | 1.05 | 100,044 |
| September 08, 2023 | 1.25 | 1.2 | 1.2 | 1.2 | 1.01 | 484,443 |
| September 07, 2023 | 1.25 | 1.25 | 1.25 | 1.3 | 1 | 469,889 |
| September 06, 2023 | 1 | 1.25 | 1.25 | 1.25 | 0.87 | 1.02M |
| September 05, 2023 | 1 | 1.1 | 1.1 | 1.17 | 0.82 | 408,832 |
| September 04, 2023 | 1 | 1 | 1 | 1.24 | 0.9 | 620,933 |
| September 01, 2023 | 1 | 1 | 1 | 1.18 | 0.87 | 340,964 |
| August 31, 2023 | 1.13 | 1 | 1 | 1.44 | 0.8 | 638,518 |
| August 30, 2023 | 1 | 1.38 | 1.38 | 1.5 | 0.82 | 2.01M |
| August 29, 2023 | 1.4 | 1 | 1 | 1.9 | 0.63 | 3.8M |
| August 25, 2023 | 3.25 | 3.25 | 3.25 | 3.5 | 3 | 19,709 |
| August 24, 2023 | 3.25 | 3.25 | 3.25 | 3 | 3 | 1,458 |
| August 23, 2023 | 3.25 | 3.25 | 3.25 | 3 | 3 | 3,060 |
| August 22, 2023 | 3.25 | 3.25 | 3.25 | 3.45 | 3.03 | 6,103 |
| August 21, 2023 | 3.25 | 3.25 | 3.25 | 3.5 | 3 | 103,306 |
| August 18, 2023 | 3.25 | 3.25 | 3.25 | 3.5 | 3 | 35,863 |
| August 17, 2023 | 3.25 | 3.25 | 3.25 | 3.39 | 3 | 7,946 |
| August 16, 2023 | 3.25 | 3.25 | 3.25 | 3.5 | 3 | 103,317 |
| August 15, 2023 | 3.25 | 3.25 | 3.25 | 3.48 | 3.23 | 106,763 |
| August 14, 2023 | 3 | 3.25 | 3.25 | 3.5 | 2.59 | 678,560 |
| August 11, 2023 | 3.25 | 3.25 | 3.25 | 3.2 | 3.2 | 20,000 |
| August 10, 2023 | 3.35 | 3.25 | 3.25 | 3.5 | 3 | 329,668 |
| August 09, 2023 | 4.2 | 3.35 | 3.35 | 4.22 | 3.2 | 573,600 |
| August 08, 2023 | 3.9 | 4.2 | 4.2 | 4.62 | 3.8 | 2.74M |
| August 07, 2023 | 3.05 | 4.6 | 4.6 | 5.2 | 2.95 | 6.62M |
| August 04, 2023 | 2.45 | 3.05 | 3.05 | 3.06 | 2.61 | 1.12M |
| August 03, 2023 | 2.25 | 2.45 | 2.45 | 2.7 | 2.21 | 117,976 |
| August 02, 2023 | 2.25 | 2.25 | 2.25 | 2.5 | 2.25 | 163,279 |
| August 01, 2023 | 2.65 | 2.56 | 2.56 | 2.7 | 2.13 | 136,346 |
| July 31, 2023 | 2.7 | 2.68 | 2.68 | 2.7 | 2.6 | 257,694 |
| July 28, 2023 | 2.8 | 2.7 | 2.7 | 3 | 2.6 | 105,266 |
| July 27, 2023 | 2.8 | 2.8 | 2.8 | 3 | 2.6 | 200,359 |
| July 26, 2023 | 2.95 | 2.8 | 2.8 | 3 | 2.5 | 239,325 |
| July 25, 2023 | 3.1 | 2.95 | 2.95 | 3.2 | 3 | 38,668 |
| July 24, 2023 | 3.25 | 3.1 | 3.1 | 3.5 | 3 | 236,942 |
| July 21, 2023 | 3.25 | 3.25 | 3.25 | 3.5 | 3 | 88,913 |
| July 20, 2023 | 3.75 | 3.25 | 3.25 | 4 | 3.03 | 245,159 |
| July 19, 2023 | 4.1 | 3.75 | 3.75 | 4.3 | 3.5 | 380,470 |
| July 18, 2023 | 5.25 | 4.1 | 4.1 | 5.75 | 3.91 | 2.69M |
| July 17, 2023 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 14, 2023 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 13, 2023 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 12, 2023 | 8 | 8 | 8 | 8.44 | 7.68 | 383 |
| July 11, 2023 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 10, 2023 | 8 | 8 | 8 | 7.68 | 7.68 | 4,000 |
| July 07, 2023 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 06, 2023 | 8.25 | 8 | 8 | 8.09 | 8.09 | 4,000 |
| July 05, 2023 | 8.25 | 8.25 | 8.25 | 8.5 | 8.5 | 20 |