0.45
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.45 | 0.45 | 0.45 | 0.46 | 0.43 | 1.51M |
September 04, 2025 | 0.45 | 0.45 | 0.45 | 0.46 | 0.42 | 3.25M |
September 03, 2025 | 0.48 | 0.45 | 0.45 | 0.48 | 0.42 | 6.41M |
September 02, 2025 | 0.48 | 0.48 | 0.48 | 0.55 | 0.46 | 19.33M |
September 01, 2025 | 0.41 | 0.48 | 0.48 | 0.52 | 0.41 | 29.6M |
August 29, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.41 | 2.29M |
August 28, 2025 | 0.41 | 0.43 | 0.43 | 0.43 | 0.4 | 1.15M |
August 27, 2025 | 0.41 | 0.43 | 0.43 | 0.43 | 0.41 | 551,588 |
August 26, 2025 | 0.42 | 0.43 | 0.43 | 0.43 | 0.41 | 1.08M |
August 22, 2025 | 0.42 | 0.43 | 0.43 | 0.43 | 0.42 | 343,022 |
August 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.02M |
August 20, 2025 | 0.42 | 0.43 | 0.43 | 0.43 | 0.42 | 8M |
August 19, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.42 | 345,675 |
August 18, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.43 | 16,000 |
August 15, 2025 | 0.42 | 0.43 | 0.43 | 0.44 | 0.42 | 2M |
August 14, 2025 | 0.42 | 0.43 | 0.43 | 0.44 | 0.42 | 811,358 |
August 13, 2025 | 0.43 | 0.43 | 0.43 | 0.44 | 0.42 | 3.71M |
August 12, 2025 | 0.41 | 0.43 | 0.43 | 0.43 | 0.4 | 2.79M |
August 11, 2025 | 0.42 | 0.44 | 0.44 | 0.44 | 0.42 | 1.07M |
August 08, 2025 | 0.43 | 0.44 | 0.44 | 0.44 | 0.42 | 1.52M |
August 07, 2025 | 0.43 | 0.44 | 0.44 | 0.45 | 0.43 | 272,140 |
August 06, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | 3.54M |
August 05, 2025 | 0.41 | 0.46 | 0.46 | 0.46 | 0.41 | 1.32M |
August 04, 2025 | 0.43 | 0.43 | 0.43 | 0.44 | 0.41 | 942,827 |
August 01, 2025 | 0.43 | 0.46 | 0.46 | 0.46 | 0.43 | 2.81M |
July 31, 2025 | 0.47 | 0.44 | 0.44 | 0.5 | 0.43 | 3.39M |
July 30, 2025 | 0.45 | 0.48 | 0.48 | 0.48 | 0.45 | 311,000 |
July 29, 2025 | 0.45 | 0.48 | 0.48 | 0.48 | 0.45 | 250,000 |
July 28, 2025 | 0.46 | 0.48 | 0.48 | 0.48 | 0.43 | 2.44M |
July 25, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.48 | 263,457 |
July 24, 2025 | 0.47 | 0.48 | 0.48 | 0.48 | 0.46 | 4.2M |
July 23, 2025 | 0.47 | 0.48 | 0.48 | 0.5 | 0.47 | 5.58M |
July 22, 2025 | 0.48 | 0.47 | 0.47 | 0.48 | 0.45 | 768,957 |
July 21, 2025 | 0.46 | 0.48 | 0.48 | 0.49 | 0.42 | 2.55M |
July 18, 2025 | 0.48 | 0.48 | 0.48 | 0.53 | 0.45 | 4.08M |
July 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | 2.09M |
July 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | 1.82M |
July 15, 2025 | 0.45 | 0.47 | 0.47 | 0.47 | 0.45 | 1.37M |
July 14, 2025 | 0.53 | 0.48 | 0.48 | 0.53 | 0.46 | 4.77M |
July 11, 2025 | 0.47 | 0.48 | 0.48 | 0.48 | 0.45 | 1.25M |
July 10, 2025 | 0.5 | 0.48 | 0.48 | 0.55 | 0.45 | 9.61M |
July 09, 2025 | 0.5 | 0.46 | 0.46 | 0.5 | 0.46 | 4.75M |
July 08, 2025 | 0.43 | 0.46 | 0.46 | 0.5 | 0.42 | 4.86M |
July 07, 2025 | 0.41 | 0.42 | 0.42 | 0.43 | 0.4 | 3.92M |
July 04, 2025 | 0.43 | 0.42 | 0.42 | 0.43 | 0.4 | 2.45M |
July 03, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.4 | 7.09M |
July 02, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.43 | 1.95M |
July 01, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.43 | 3.32M |
June 30, 2025 | 0.48 | 0.47 | 0.47 | 0.48 | 0.44 | 2.95M |
June 27, 2025 | 0.45 | 0.48 | 0.48 | 0.48 | 0.45 | 1.65M |
June 26, 2025 | 0.46 | 0.48 | 0.48 | 0.49 | 0.44 | 2.95M |
June 25, 2025 | 0.46 | 0.49 | 0.49 | 0.49 | 0.46 | 669,625 |
June 24, 2025 | 0.45 | 0.49 | 0.49 | 0.52 | 0.45 | 1.94M |
June 23, 2025 | 0.47 | 0.46 | 0.46 | 0.47 | 0.45 | 4.19M |
June 20, 2025 | 0.47 | 0.5 | 0.5 | 0.52 | 0.47 | 3.36M |
June 19, 2025 | 0.46 | 0.5 | 0.5 | 0.51 | 0.46 | 788,480 |
June 18, 2025 | 0.5 | 0.5 | 0.5 | 0.52 | 0.46 | 2.12M |
June 17, 2025 | 0.46 | 0.5 | 0.5 | 0.5 | 0.46 | 3.36M |
June 16, 2025 | 0.52 | 0.5 | 0.5 | 0.53 | 0.45 | 9.13M |
June 13, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.46 | 945,557 |