0.75
+0.05(+7.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 10, 2025 | 0.68 | 0.75 | 0.75 | 0.85 | 0.6 | 2.5M |
| March 07, 2025 | 0.65 | 0.7 | 0.7 | 0.75 | 0.6 | 1.85M |
| March 06, 2025 | 0.7 | 0.63 | 0.63 | 0.79 | 0.6 | 1.13M |
| March 05, 2025 | 0.74 | 0.75 | 0.75 | 0.75 | 0.7 | 17,771 |
| March 04, 2025 | 0.72 | 0.75 | 0.75 | 0.8 | 0.72 | 185,217 |
| March 03, 2025 | 0.72 | 0.75 | 0.75 | 0.9 | 0.7 | 1.4M |
| February 28, 2025 | 0.73 | 0.8 | 0.8 | 0.83 | 0.73 | 58,388 |
| February 27, 2025 | 0.7 | 0.8 | 0.8 | 0.82 | 0.7 | 672,500 |
| February 26, 2025 | 0.72 | 0.8 | 0.8 | 0.8 | 0.72 | 2,931 |
| February 25, 2025 | 0.72 | 0.8 | 0.8 | 0.84 | 0.72 | 1.11M |
| February 24, 2025 | 0.8 | 0.8 | 0.8 | 0.9 | 0.7 | 2.14M |
| February 21, 2025 | 0.81 | 0.85 | 0.85 | 0.9 | 0.8 | 28,150 |
| February 20, 2025 | 0.82 | 0.85 | 0.85 | 0.89 | 0.81 | 197,636 |
| February 19, 2025 | 0.84 | 0.85 | 0.85 | 0.9 | 0.8 | 1.78M |
| February 18, 2025 | 0.83 | 0.9 | 0.9 | 1 | 0.8 | 112,293 |
| February 17, 2025 | 0.86 | 0.9 | 0.9 | 1 | 0.82 | 587,299 |
| February 14, 2025 | 1 | 0.93 | 0.93 | 1 | 0.85 | 18,226 |
| February 13, 2025 | 1 | 0.93 | 0.93 | 1 | 0.85 | 1.68M |
| February 12, 2025 | 0.86 | 0.9 | 0.9 | 1 | 0.8 | 2.53M |
| February 11, 2025 | 1.02 | 1 | 1 | 1.02 | 0.85 | 197,195 |
| February 10, 2025 | 0.74 | 1 | 1 | 1.08 | 0.7 | 2.36M |
| February 07, 2025 | 0.76 | 0.8 | 0.8 | 1.09 | 0.6 | 28.69M |
| February 06, 2025 | 6.25 | 0.75 | 0.75 | 6.25 | 0.75 | 36.71M |
| February 05, 2025 | 6.25 | 6.5 | 6.5 | 6.5 | 6.25 | 16 |
| February 04, 2025 | 6.25 | 6.5 | 6.5 | 6.75 | 6.25 | 28 |
| February 03, 2025 | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0 |
| January 31, 2025 | 6.25 | 6.5 | 6.5 | 6.5 | 6.25 | 16 |
| January 30, 2025 | 6.26 | 6.5 | 6.5 | 6.5 | 6.26 | 10,081 |
| January 29, 2025 | 6.25 | 6.5 | 6.5 | 6.5 | 6.25 | 115,492 |
| January 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 910 |
| January 27, 2025 | 6.25 | 6.5 | 6.5 | 6.5 | 6.25 | 39,668 |
| January 24, 2025 | 6.48 | 6.5 | 6.5 | 6.5 | 6.25 | 64,148 |
| January 23, 2025 | 6.5 | 6.5 | 6.5 | 6.5 | 6.25 | 63,242 |
| January 22, 2025 | 6.48 | 6.5 | 6.5 | 6.5 | 6.48 | 94 |
| January 21, 2025 | 6.49 | 6.5 | 6.5 | 6.5 | 6.49 | 16,632 |
| January 20, 2025 | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0 |
| January 17, 2025 | 6.25 | 6.5 | 6.5 | 6.5 | 6.25 | 7,809 |
| January 16, 2025 | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0 |
| January 15, 2025 | 6.25 | 6.5 | 6.5 | 6.5 | 6.25 | 20,616 |
| January 14, 2025 | 6.25 | 6.5 | 6.5 | 6.5 | 6.25 | 507,282 |
| January 13, 2025 | 6.5 | 6.5 | 6.5 | 6.5 | 6.25 | 141,848 |
| January 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| January 09, 2025 | 7 | 6.75 | 6.75 | 7 | 6.75 | 100 |
| January 08, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| January 07, 2025 | 6.5 | 6.75 | 6.75 | 6.75 | 6.5 | 196,840 |
| January 06, 2025 | 6.51 | 6.75 | 6.75 | 7 | 6.5 | 53,626 |
| January 03, 2025 | 7 | 6.75 | 6.75 | 7 | 6.5 | 3,355 |
| January 02, 2025 | 6.5 | 6.75 | 6.75 | 6.75 | 6.5 | 31,726 |
| December 31, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| December 30, 2024 | 6.5 | 6.75 | 6.75 | 7 | 6.5 | 862 |
| December 27, 2024 | 6.6 | 6.75 | 6.75 | 6.75 | 6.6 | 339 |
| December 24, 2024 | 6.5 | 6.75 | 6.75 | 7 | 6.5 | 55 |
| December 23, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| December 20, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| December 19, 2024 | 6.5 | 6.75 | 6.75 | 7 | 6.5 | 174,523 |
| December 18, 2024 | 6.85 | 6.35 | 6.35 | 6.85 | 6.35 | 494 |
| December 17, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 740,240 |
| December 16, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| December 13, 2024 | 6.8 | 6.75 | 6.75 | 6.8 | 6.5 | 7,471 |
| December 12, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 51,670 |