0.55
+0.025(+4.76%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.5 | 4.13M |
September 04, 2025 | 0.53 | 0.53 | 0.53 | 0.55 | 0.5 | 20.44M |
September 03, 2025 | 0.6 | 0.53 | 0.53 | 0.6 | 0.5 | 21.05M |
September 02, 2025 | 0.6 | 0.6 | 0.6 | 0.65 | 0.56 | 5.11M |
September 01, 2025 | 0.58 | 0.6 | 0.6 | 0.6 | 0.55 | 3.16M |
August 29, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 |
August 28, 2025 | 0.58 | 0.6 | 0.6 | 0.6 | 0.55 | 1.2M |
August 27, 2025 | 0.55 | 0.6 | 0.6 | 0.6 | 0.55 | 2,000 |
August 26, 2025 | 0.55 | 0.6 | 0.6 | 0.6 | 0.55 | 71,098 |
August 22, 2025 | 0.55 | 0.6 | 0.6 | 0.6 | 0.55 | 516,338 |
August 21, 2025 | 0.59 | 0.6 | 0.6 | 0.6 | 0.55 | 252,820 |
August 20, 2025 | 0.59 | 0.6 | 0.6 | 0.6 | 0.55 | 408,474 |
August 19, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.56 | 2.4M |
August 18, 2025 | 0.61 | 0.6 | 0.6 | 0.62 | 0.6 | 2,500 |
August 15, 2025 | 0.61 | 0.6 | 0.6 | 0.61 | 0.59 | 45,100 |
August 14, 2025 | 0.62 | 0.6 | 0.6 | 0.62 | 0.6 | 345,116 |
August 13, 2025 | 0.58 | 0.6 | 0.6 | 0.62 | 0.58 | 431,062 |
August 12, 2025 | 0.63 | 0.6 | 0.6 | 0.63 | 0.6 | 4.48M |
August 11, 2025 | 0.6 | 0.6 | 0.6 | 0.64 | 0.58 | 2.85M |
August 08, 2025 | 0.57 | 0.6 | 0.6 | 0.64 | 0.57 | 117,759 |
August 07, 2025 | 0.59 | 0.6 | 0.6 | 0.61 | 0.59 | 2.51M |
August 06, 2025 | 0.6 | 0.63 | 0.63 | 0.63 | 0.6 | 1.8M |
August 05, 2025 | 0.62 | 0.6 | 0.6 | 0.62 | 0.55 | 1.18M |
August 04, 2025 | 0.75 | 0.6 | 0.6 | 0.77 | 0.51 | 10.43M |
August 01, 2025 | 0.82 | 0.83 | 0.83 | 0.83 | 0.81 | 903,593 |
July 31, 2025 | 0.83 | 0.8 | 0.8 | 0.84 | 0.71 | 846,751 |
July 30, 2025 | 0.76 | 0.69 | 0.69 | 0.76 | 0.52 | 3.07M |
July 29, 2025 | 0.6 | 0.73 | 0.73 | 0.85 | 0.6 | 3.18M |
July 28, 2025 | 0.54 | 0.73 | 0.73 | 1.2 | 0.54 | 5.75M |
July 25, 2025 | 0.54 | 0.55 | 0.55 | 0.55 | 0.47 | 145,294 |
July 24, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.53 | 110,927 |
July 23, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.48 | 100,000 |
July 22, 2025 | 0.47 | 0.48 | 0.48 | 0.5 | 0.47 | 117,780 |
July 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
July 18, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.46 | 112,381 |
July 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
July 16, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.48 | 2,000 |
July 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
July 14, 2025 | 0.46 | 0.48 | 0.48 | 0.48 | 0.46 | 480 |
July 11, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.48 | 400 |
July 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
July 09, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
July 08, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.48 | 570,000 |
July 07, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.48 | 896,152 |
July 04, 2025 | 0.54 | 0.5 | 0.5 | 0.54 | 0.5 | 934 |
July 03, 2025 | 0.54 | 0.5 | 0.5 | 0.54 | 0.5 | 63,652 |
July 02, 2025 | 0.54 | 0.5 | 0.5 | 0.54 | 0.45 | 1.39M |
July 01, 2025 | 0.54 | 0.5 | 0.5 | 0.54 | 0.5 | 17,780 |
June 30, 2025 | 0.46 | 0.5 | 0.5 | 0.5 | 0.46 | 2,158 |
June 27, 2025 | 0.55 | 0.5 | 0.5 | 0.55 | 0.5 | 92,845 |
June 26, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
June 25, 2025 | 0.55 | 0.5 | 0.5 | 0.55 | 0.5 | 10,000 |
June 24, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
June 23, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
June 20, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.48 | 800 |
June 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
June 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
June 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
June 16, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.45 | 283,284 |
June 13, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.48 | 1.39M |