0.48
-0.05(-9.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 0.53 | 0.48 | 0.48 | 0.55 | 0.45 | 1.28M |
| December 23, 2025 | 0.53 | 0.55 | 0.55 | 0.55 | 0.5 | 87,958 |
| December 22, 2025 | 0.55 | 0.53 | 0.53 | 0.6 | 0.51 | 1.86M |
| December 19, 2025 | 0.55 | 0.55 | 0.55 | 0.6 | 0.55 | 1.07M |
| December 18, 2025 | 0.55 | 0.55 | 0.55 | 0.6 | 0.5 | 2.74M |
| December 17, 2025 | 0.48 | 0.5 | 0.5 | 0.55 | 0.43 | 6.66M |
| December 16, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.48 | 398,002 |
| December 15, 2025 | 0.53 | 0.48 | 0.48 | 0.53 | 0.46 | 1.76M |
| December 12, 2025 | 0.53 | 0.53 | 0.53 | 0.55 | 0.5 | 675,910 |
| December 11, 2025 | 0.55 | 0.53 | 0.53 | 0.6 | 0.5 | 4.36M |
| December 10, 2025 | 0.57 | 0.57 | 0.57 | 0.6 | 0.55 | 690,500 |
| December 09, 2025 | 0.63 | 0.59 | 0.59 | 0.65 | 0.51 | 11.74M |
| December 08, 2025 | 0.63 | 0.63 | 0.63 | 0.64 | 0.57 | 891,600 |
| December 05, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.6 | 138,383 |
| December 04, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.6 | 1.06M |
| December 03, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.6 | 774,748 |
| December 02, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.56 | 1.91M |
| December 01, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.55 | 2.01M |
| November 28, 2025 | 0.68 | 0.65 | 0.65 | 0.7 | 0.62 | 2.74M |
| November 27, 2025 | 0.7 | 0.68 | 0.68 | 0.7 | 0.66 | 38,790 |
| November 26, 2025 | 0.7 | 0.7 | 0.7 | 0.75 | 0.66 | 501,252 |
| November 25, 2025 | 0.7 | 0.7 | 0.7 | 0.74 | 0.67 | 149,412 |
| November 24, 2025 | 0.7 | 0.7 | 0.7 | 0.74 | 0.66 | 1.09M |
| November 21, 2025 | 0.7 | 0.75 | 0.75 | 0.75 | 0.68 | 101,858 |
| November 20, 2025 | 0.8 | 0.7 | 0.7 | 0.85 | 0.69 | 5.73M |
| November 19, 2025 | 0.68 | 0.8 | 0.8 | 0.85 | 0.68 | 21.8M |
| November 18, 2025 | 0.68 | 0.68 | 0.68 | 0.7 | 0.67 | 658,871 |
| November 17, 2025 | 0.7 | 0.68 | 0.68 | 0.74 | 0.66 | 3.51M |
| November 14, 2025 | 0.75 | 0.7 | 0.7 | 0.77 | 0.69 | 3.17M |
| November 13, 2025 | 0.8 | 0.8 | 0.8 | 0.84 | 0.8 | 418,000 |
| November 12, 2025 | 0.73 | 0.8 | 0.8 | 0.85 | 0.73 | 6.54M |
| November 11, 2025 | 0.8 | 0.75 | 0.75 | 0.8 | 0.68 | 3.76M |
| November 10, 2025 | 0.8 | 0.8 | 0.8 | 0.82 | 0.76 | 850,000 |
| November 07, 2025 | 0.85 | 0.8 | 0.8 | 0.85 | 0.76 | 4.18M |
| November 06, 2025 | 0.88 | 0.89 | 0.89 | 0.91 | 0.81 | 4.2M |
| November 05, 2025 | 0.9 | 0.88 | 0.88 | 0.94 | 0.81 | 565,649 |
| November 04, 2025 | 0.93 | 0.9 | 0.9 | 0.94 | 0.85 | 2.91M |
| November 03, 2025 | 0.98 | 0.93 | 0.93 | 1 | 0.9 | 4.32M |
| October 31, 2025 | 0.95 | 0.93 | 0.93 | 0.99 | 0.84 | 7.46M |
| October 30, 2025 | 0.85 | 0.9 | 0.9 | 0.95 | 0.85 | 1.44M |
| October 29, 2025 | 0.88 | 0.85 | 0.85 | 0.95 | 0.85 | 3.61M |
| October 28, 2025 | 0.88 | 0.88 | 0.88 | 0.95 | 0.85 | 953,798 |
| October 27, 2025 | 0.85 | 0.8 | 0.8 | 0.94 | 0.8 | 5.07M |
| October 24, 2025 | 0.85 | 0.85 | 0.85 | 0.89 | 0.82 | 700,304 |
| October 23, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.84 | 2.43M |
| October 22, 2025 | 0.88 | 0.85 | 0.85 | 0.9 | 0.84 | 5.37M |
| October 21, 2025 | 0.85 | 0.88 | 0.88 | 0.9 | 0.83 | 832,546 |
| October 20, 2025 | 0.9 | 0.85 | 0.85 | 0.95 | 0.85 | 5.06M |
| October 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.82 | 10.62M |
| October 16, 2025 | 0.95 | 0.95 | 0.95 | 0.99 | 0.91 | 894,654 |
| October 15, 2025 | 0.88 | 0.99 | 0.99 | 0.99 | 0.88 | 3.94M |
| October 14, 2025 | 0.98 | 0.88 | 0.88 | 1.04 | 0.88 | 3.15M |
| October 13, 2025 | 1.05 | 0.98 | 0.98 | 1.15 | 0.93 | 6.17M |
| October 10, 2025 | 0.88 | 0.99 | 0.99 | 1 | 0.85 | 7.98M |
| October 09, 2025 | 0.87 | 0.88 | 0.9 | 0.9 | 0.85 | 1.99M |
| October 08, 2025 | 0.95 | 0.83 | 0.83 | 0.99 | 0.83 | 7.6M |
| October 07, 2025 | 1.05 | 1 | 1 | 1.08 | 0.95 | 1.08M |
| October 06, 2025 | 0.95 | 1.05 | 1.05 | 1.1 | 0.95 | 6.09M |
| October 03, 2025 | 0.85 | 1 | 1 | 1 | 0.84 | 5.24M |
| October 02, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.83 | 2.3M |