0.75
+0.04(+5.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 0.68 | 0.71 | 0.71 | 0.71 | 0.68 | 191,525 |
| November 06, 2025 | 0.75 | 0.76 | 0.76 | 0.8 | 0.7 | 3.77M |
| November 05, 2025 | 0.75 | 0.75 | 0.75 | 0.8 | 0.7 | 24,670 |
| November 04, 2025 | 0.75 | 0.75 | 0.75 | 0.8 | 0.7 | 132,449 |
| November 03, 2025 | 0.78 | 0.78 | 0.78 | 0.85 | 0.73 | 131,921 |
| October 31, 2025 | 0.85 | 0.78 | 0.78 | 0.9 | 0.7 | 3.25M |
| October 30, 2025 | 0.8 | 0.8 | 0.8 | 0.9 | 0.7 | 313,768 |
| October 29, 2025 | 0.8 | 0.8 | 0.8 | 0.88 | 0.8 | 118,471 |
| October 28, 2025 | 0.75 | 0.88 | 0.88 | 0.88 | 0.75 | 1.97M |
| October 27, 2025 | 0.8 | 0.8 | 0.8 | 0.9 | 0.74 | 648,340 |
| October 24, 2025 | 0.7 | 0.78 | 0.78 | 0.85 | 0.7 | 1.77M |
| October 23, 2025 | 0.73 | 0.78 | 0.78 | 0.9 | 0.7 | 3.05M |
| October 22, 2025 | 0.68 | 0.68 | 0.68 | 0.7 | 0.65 | 1.06M |
| October 21, 2025 | 0.68 | 0.66 | 0.66 | 0.68 | 0.65 | 142,367 |
| October 20, 2025 | 0.68 | 0.68 | 0.68 | 0.69 | 0.65 | 164,188 |
| October 17, 2025 | 0.68 | 0.68 | 0.68 | 0.7 | 0.67 | 956,476 |
| October 16, 2025 | 0.68 | 0.68 | 0.68 | 0.7 | 0.68 | 331,114 |
| October 15, 2025 | 0.8 | 0.68 | 0.68 | 0.85 | 0.65 | 4.46M |
| October 14, 2025 | 0.73 | 0.8 | 0.8 | 0.84 | 0.65 | 5.19M |
| October 13, 2025 | 0.68 | 0.75 | 0.75 | 0.8 | 0.65 | 3.65M |
| October 10, 2025 | 0.65 | 0.68 | 0.68 | 0.75 | 0.64 | 2.25M |
| October 09, 2025 | 0.63 | 0.65 | 0.65 | 0.7 | 0.6 | 4.14M |
| October 08, 2025 | 0.55 | 0.63 | 0.63 | 0.67 | 0.5 | 5.17M |
| October 07, 2025 | 0.55 | 0.55 | 0.55 | 0.6 | 0.5 | 1.52M |
| October 06, 2025 | 0.53 | 0.55 | 0.55 | 0.6 | 0.5 | 6.09M |
| October 03, 2025 | 0.53 | 0.53 | 0.53 | 0.55 | 0.5 | 2.14M |
| October 02, 2025 | 0.57 | 0.53 | 0.53 | 0.57 | 0.52 | 183,218 |
| October 01, 2025 | 0.55 | 0.53 | 0.53 | 0.6 | 0.5 | 473,453 |
| September 30, 2025 | 0.55 | 0.55 | 0.55 | 0.56 | 0.55 | 173,066 |
| September 29, 2025 | 0.55 | 0.55 | 0.55 | 0.58 | 0.53 | 874,346 |
| September 26, 2025 | 0.55 | 0.55 | 0.55 | 0.6 | 0.5 | 28,603 |
| September 25, 2025 | 0.57 | 0.55 | 0.55 | 0.6 | 0.5 | 273,703 |
| September 24, 2025 | 0.55 | 0.57 | 0.57 | 0.65 | 0.55 | 1.01M |
| September 23, 2025 | 0.55 | 0.55 | 0.55 | 0.6 | 0.55 | 540,817 |
| September 22, 2025 | 0.57 | 0.55 | 0.55 | 0.62 | 0.5 | 530,505 |
| September 19, 2025 | 0.63 | 0.57 | 0.57 | 0.65 | 0.5 | 269,530 |
| September 18, 2025 | 0.57 | 0.57 | 0.57 | 0.65 | 0.5 | 423,436 |
| September 17, 2025 | 0.57 | 0.57 | 0.57 | 0.65 | 0.5 | 61,322 |
| September 16, 2025 | 0.63 | 0.57 | 0.57 | 0.68 | 0.5 | 3.01M |
| September 15, 2025 | 0.53 | 0.55 | 0.55 | 0.59 | 0.5 | 266,192 |
| September 12, 2025 | 0.53 | 0.53 | 0.53 | 0.6 | 0.5 | 1.02M |
| September 11, 2025 | 0.53 | 0.55 | 0.55 | 0.55 | 0.5 | 989,851 |
| September 10, 2025 | 0.5 | 0.53 | 0.53 | 0.55 | 0.45 | 1.68M |
| September 09, 2025 | 0.53 | 0.5 | 0.5 | 0.56 | 0.5 | 975,438 |
| September 08, 2025 | 0.5 | 0.53 | 0.53 | 0.55 | 0.46 | 1.53M |
| September 05, 2025 | 0.5 | 0.5 | 0.5 | 0.53 | 0.47 | 193,578 |
| September 04, 2025 | 0.55 | 0.5 | 0.5 | 0.58 | 0.47 | 1.84M |
| September 03, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.47 | 182,503 |
| September 02, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.45 | 352,620 |
| September 01, 2025 | 0.55 | 0.48 | 0.48 | 0.55 | 0.45 | 413,759 |
| August 29, 2025 | 0.53 | 0.5 | 0.5 | 0.53 | 0.47 | 641,947 |
| August 28, 2025 | 0.53 | 0.5 | 0.5 | 0.53 | 0.45 | 1.12M |
| August 27, 2025 | 0.46 | 0.5 | 0.5 | 0.55 | 0.45 | 1M |
| August 26, 2025 | 0.46 | 0.5 | 0.5 | 0.55 | 0.45 | 254,385 |
| August 22, 2025 | 0.52 | 0.5 | 0.5 | 0.55 | 0.45 | 877,232 |
| August 21, 2025 | 0.45 | 0.5 | 0.5 | 0.55 | 0.45 | 633,669 |
| August 20, 2025 | 0.52 | 0.5 | 0.5 | 0.53 | 0.45 | 247,518 |
| August 19, 2025 | 0.53 | 0.5 | 0.5 | 0.55 | 0.45 | 1.72M |
| August 18, 2025 | 0.53 | 0.5 | 0.5 | 0.55 | 0.47 | 311,121 |
| August 15, 2025 | 0.47 | 0.5 | 0.5 | 0.53 | 0.47 | 50,021 |