0.26
-0.01(-3.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 31, 2025 | 0.25 | 0.26 | 0.26 | 0.28 | 0.24 | 12.7M |
| January 30, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.24 | 1.4M |
| January 29, 2025 | 0.22 | 0.28 | 0.28 | 0.28 | 0.2 | 3.23M |
| January 28, 2025 | 0.21 | 0.23 | 0.23 | 0.25 | 0.2 | 2.77M |
| January 27, 2025 | 0.21 | 0.23 | 0.23 | 0.28 | 0.2 | 6.25M |
| January 24, 2025 | 0.3 | 0.25 | 0.25 | 0.31 | 0.2 | 7.31M |
| January 23, 2025 | 0.3 | 0.3 | 0.3 | 0.31 | 0.22 | 683,701 |
| January 22, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 406,700 |
| January 21, 2025 | 0.3 | 0.33 | 0.33 | 0.35 | 0.3 | 347,486 |
| January 20, 2025 | 0.3 | 0.33 | 0.33 | 0.33 | 0.3 | 279,217 |
| January 17, 2025 | 0.32 | 0.33 | 0.33 | 0.35 | 0.3 | 786,824 |
| January 16, 2025 | 0.3 | 0.33 | 0.33 | 0.35 | 0.3 | 348,364 |
| January 15, 2025 | 0.35 | 0.3 | 0.3 | 0.35 | 0.25 | 3.63M |
| January 14, 2025 | 0.31 | 0.32 | 0.32 | 0.35 | 0.3 | 5.47M |
| January 13, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.31 | 3.27M |
| January 10, 2025 | 0.37 | 0.38 | 0.38 | 0.4 | 0.35 | 2.69M |
| January 09, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.35 | 2.76M |
| January 08, 2025 | 0.35 | 0.38 | 0.38 | 0.4 | 0.34 | 3.61M |
| January 07, 2025 | 0.37 | 0.35 | 0.35 | 0.41 | 0.33 | 7.78M |
| January 06, 2025 | 0.36 | 0.41 | 0.41 | 0.5 | 0.35 | 8.91M |
| January 03, 2025 | 0.5 | 0.38 | 0.38 | 0.5 | 0.33 | 5.18M |
| January 02, 2025 | 0.45 | 0.4 | 0.4 | 0.5 | 0.39 | 3.29M |
| December 31, 2024 | 0.35 | 0.4 | 0.4 | 0.45 | 0.35 | 7.56M |
| December 30, 2024 | 0.4 | 0.45 | 0.45 | 0.75 | 0.35 | 28.44M |
| December 27, 2024 | 0.4 | 0.35 | 0.35 | 0.4 | 0.35 | 1.5M |
| December 24, 2024 | 0.4 | 0.43 | 0.43 | 0.45 | 0.4 | 2.54M |
| December 23, 2024 | 0.4 | 0.43 | 0.43 | 0.45 | 0.4 | 371,666 |
| December 20, 2024 | 0.4 | 0.45 | 0.45 | 0.5 | 0.4 | 26,679 |
| December 19, 2024 | 0.5 | 0.45 | 0.45 | 0.53 | 0.41 | 2.26M |
| December 18, 2024 | 0.53 | 0.5 | 0.5 | 0.55 | 0.5 | 712,625 |
| December 17, 2024 | 0.5 | 0.55 | 0.55 | 0.6 | 0.5 | 1.31M |
| December 16, 2024 | 0.5 | 0.53 | 0.53 | 0.54 | 0.5 | 1.63M |
| December 13, 2024 | 0.53 | 0.53 | 0.53 | 0.54 | 0.5 | 4M |
| December 12, 2024 | 0.5 | 0.5 | 0.5 | 0.6 | 0.5 | 1.94M |
| December 11, 2024 | 0.57 | 0.53 | 0.53 | 0.67 | 0.5 | 1.63M |
| December 10, 2024 | 0.6 | 0.65 | 0.65 | 0.7 | 0.6 | 970,547 |
| December 09, 2024 | 0.67 | 0.7 | 0.7 | 0.75 | 0.6 | 1.8M |
| December 06, 2024 | 1.3 | 0.71 | 0.71 | 1.6 | 0.7 | 5.29M |
| December 05, 2024 | 1.93 | 1.9 | 1.9 | 1.99 | 1.9 | 174,514 |
| December 04, 2024 | 1.86 | 1.95 | 1.95 | 2 | 1.86 | 105,860 |
| December 03, 2024 | 2.1 | 1.95 | 1.95 | 2.1 | 1.93 | 27,231 |
| December 02, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
| November 29, 2024 | 1.99 | 1.95 | 1.95 | 1.99 | 1.93 | 52,284 |
| November 28, 2024 | 1.81 | 1.95 | 1.95 | 2 | 1.81 | 5.23M |
| November 27, 2024 | 1.93 | 1.95 | 1.95 | 2 | 1.93 | 636,000 |
| November 26, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
| November 25, 2024 | 1.8 | 1.95 | 1.95 | 1.95 | 1.8 | 7,685 |
| November 22, 2024 | 1.9 | 1.95 | 1.95 | 2.07 | 1.9 | 295,000 |
| November 21, 2024 | 1.92 | 1.95 | 1.95 | 2 | 1.92 | 255,000 |
| November 20, 2024 | 1.8 | 1.95 | 1.95 | 2 | 1.8 | 112,309 |
| November 19, 2024 | 1.92 | 1.95 | 1.95 | 1.95 | 1.92 | 35,600 |
| November 18, 2024 | 1.8 | 1.95 | 1.95 | 2.08 | 1.8 | 416,787 |
| November 15, 2024 | 1.91 | 1.95 | 1.95 | 2 | 1.91 | 190,000 |
| November 14, 2024 | 1.98 | 1.95 | 1.95 | 1.98 | 1.8 | 1M |
| November 13, 2024 | 1.81 | 1.9 | 1.9 | 1.99 | 1.8 | 1.01M |
| November 12, 2024 | 1.89 | 1.9 | 1.9 | 1.9 | 1.76 | 55,299 |
| November 11, 2024 | 1.89 | 1.9 | 1.9 | 1.99 | 1.81 | 35,604 |
| November 08, 2024 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0 |
| November 07, 2024 | 1.88 | 1.9 | 1.9 | 1.9 | 1.88 | 1.63M |
| November 06, 2024 | 2 | 1.9 | 1.9 | 2 | 1.8 | 275,334 |