0.55
+0.055(+11.06%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.62 | 0.55 | 0.55 | 0.69 | 0.55 | 76,962 |
September 04, 2025 | 0.53 | 0.5 | 0.5 | 0.53 | 0.5 | 824,522 |
September 03, 2025 | 0.31 | 0.49 | 0.49 | 0.49 | 0.31 | 362 |
September 02, 2025 | 0.49 | 0.51 | 0.51 | 0.51 | 0.49 | 549,092 |
September 01, 2025 | 0.49 | 0.62 | 0.62 | 0.69 | 0.49 | 161,649 |
August 29, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 125,000 |
August 28, 2025 | 0.49 | 0.61 | 0.61 | 0.61 | 0.49 | 13,002 |
August 27, 2025 | 0.49 | 0.54 | 0.54 | 0.54 | 0.49 | 17,325 |
August 26, 2025 | 0.49 | 0.61 | 0.61 | 0.61 | 0.49 | 8,525 |
August 22, 2025 | 0.49 | 0.59 | 0.59 | 0.59 | 0.49 | 14,780 |
August 21, 2025 | 0.66 | 0.59 | 0.59 | 0.66 | 0.59 | 128,375 |
August 20, 2025 | 0.57 | 0.61 | 0.61 | 0.61 | 0.49 | 59,394 |
August 19, 2025 | 0.49 | 0.61 | 0.61 | 0.61 | 0.49 | 2,128 |
August 18, 2025 | 0.4 | 0.56 | 0.56 | 0.57 | 0.4 | 207,859 |
August 15, 2025 | 0.5 | 0.5 | 0.5 | 0.6 | 0.4 | 301,201 |
August 14, 2025 | 0.65 | 0.58 | 0.58 | 0.65 | 0.58 | 2,780 |
August 13, 2025 | 0.65 | 0.56 | 0.56 | 0.65 | 0.51 | 637,060 |
August 12, 2025 | 0.55 | 0.6 | 0.6 | 0.64 | 0.55 | 61,987 |
August 11, 2025 | 0.56 | 0.6 | 0.6 | 0.64 | 0.56 | 245,153 |
August 08, 2025 | 0.66 | 0.61 | 0.61 | 0.66 | 0.55 | 17,605 |
August 07, 2025 | 0.66 | 0.6 | 0.6 | 0.66 | 0.6 | 3,126 |
August 06, 2025 | 0.65 | 0.61 | 0.61 | 0.65 | 0.61 | 7,656 |
August 05, 2025 | 0.66 | 0.61 | 0.61 | 0.66 | 0.56 | 17,345 |
August 04, 2025 | 0.56 | 0.67 | 0.67 | 0.67 | 0.55 | 67,028 |
August 01, 2025 | 0.69 | 0.67 | 0.67 | 0.69 | 0.56 | 55,269 |
July 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
July 30, 2025 | 0.56 | 0.62 | 0.62 | 0.69 | 0.56 | 27,733 |
July 29, 2025 | 0.56 | 0.67 | 0.67 | 0.67 | 0.56 | 10,132 |
July 28, 2025 | 0.56 | 0.67 | 0.67 | 0.67 | 0.56 | 332,711 |
July 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0 |
July 24, 2025 | 0.66 | 0.67 | 0.67 | 0.67 | 0.55 | 320,015 |
July 23, 2025 | 0.69 | 0.67 | 0.67 | 0.69 | 0.56 | 18,832 |
July 22, 2025 | 0.73 | 0.67 | 0.67 | 0.73 | 0.55 | 53,286 |
July 21, 2025 | 0.61 | 0.6 | 0.6 | 0.7 | 0.52 | 3.38M |
July 18, 2025 | 0.7 | 0.74 | 0.74 | 0.74 | 0.7 | 8,625 |
July 17, 2025 | 0.7 | 0.75 | 0.75 | 0.79 | 0.7 | 363,422 |
July 16, 2025 | 0.8 | 0.75 | 0.75 | 0.8 | 0.7 | 326,156 |
July 15, 2025 | 0.77 | 0.75 | 0.75 | 0.8 | 0.7 | 1.66M |
July 14, 2025 | 0.79 | 0.65 | 0.65 | 0.79 | 0.65 | 841 |
July 11, 2025 | 0.65 | 0.65 | 0.65 | 0.79 | 0.61 | 1.06M |
July 10, 2025 | 0.8 | 0.72 | 0.72 | 0.8 | 0.65 | 1.13M |
July 09, 2025 | 0.6 | 0.65 | 0.65 | 0.8 | 0.6 | 8.19M |
July 08, 2025 | 0.7 | 0.7 | 0.7 | 0.8 | 0.6 | 13.3M |
July 07, 2025 | 0.6 | 0.7 | 0.7 | 0.7 | 0.6 | 962 |
July 04, 2025 | 0.8 | 0.7 | 0.7 | 0.8 | 0.6 | 45,256 |
July 03, 2025 | 0.8 | 0.7 | 0.7 | 0.8 | 0.6 | 124,596 |
July 02, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 |
July 01, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 |
June 30, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 |
June 27, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 |
June 26, 2025 | 0.6 | 0.7 | 0.7 | 0.78 | 0.6 | 42,242 |
June 25, 2025 | 0.8 | 0.7 | 0.7 | 0.8 | 0.6 | 23,079 |
June 24, 2025 | 0.7 | 0.7 | 0.7 | 0.8 | 0.6 | 183,385 |
June 23, 2025 | 0.6 | 0.7 | 0.7 | 0.7 | 0.6 | 192,760 |
June 20, 2025 | 0.8 | 0.7 | 0.7 | 0.8 | 0.6 | 86,892 |
June 19, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 |
June 18, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 |
June 17, 2025 | 0.8 | 0.7 | 0.7 | 0.8 | 0.7 | 136,926 |
June 16, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 |
June 13, 2025 | 0.62 | 0.71 | 0.71 | 0.79 | 0.61 | 955,770 |