0.49
-0.31(-38.75%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.8 | 0.79 | 0.79 | 0.9 | 0.7 | 257,047 |
September 04, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.7 | 567,162 |
September 03, 2025 | 0.8 | 0.8 | 0.8 | 0.83 | 0.7 | 145,125 |
September 02, 2025 | 0.8 | 0.8 | 0.8 | 0.9 | 0.7 | 457,267 |
September 01, 2025 | 0.67 | 0.8 | 0.8 | 0.99 | 0.6 | 12.73M |
August 29, 2025 | 0.62 | 0.65 | 0.65 | 0.7 | 0.6 | 997,265 |
August 28, 2025 | 0.7 | 0.7 | 0.7 | 0.8 | 0.7 | 11,572 |
August 27, 2025 | 0.62 | 0.7 | 0.7 | 0.7 | 0.62 | 27,564 |
August 26, 2025 | 0.8 | 0.7 | 0.7 | 0.8 | 0.62 | 88,105 |
August 22, 2025 | 0.62 | 0.7 | 0.7 | 0.8 | 0.62 | 1.93M |
August 21, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.63 | 50,571 |
August 20, 2025 | 0.63 | 0.63 | 0.63 | 0.8 | 0.63 | 30,390 |
August 19, 2025 | 0.63 | 0.7 | 0.7 | 0.7 | 0.63 | 36,857 |
August 18, 2025 | 0.65 | 0.7 | 0.7 | 0.73 | 0.63 | 922,739 |
August 15, 2025 | 0.77 | 0.75 | 0.75 | 0.81 | 0.72 | 1.95M |
August 14, 2025 | 0.71 | 0.75 | 0.75 | 0.77 | 0.71 | 281,079 |
August 13, 2025 | 0.78 | 0.75 | 0.75 | 0.8 | 0.7 | 310,507 |
August 12, 2025 | 0.76 | 0.75 | 0.75 | 0.82 | 0.7 | 1.79M |
August 11, 2025 | 1.12 | 0.9 | 0.9 | 1.2 | 0.7 | 3.75M |
August 08, 2025 | 0.73 | 1.1 | 1.1 | 1.7 | 0.73 | 19.14M |
August 07, 2025 | 0.73 | 0.65 | 0.65 | 0.73 | 0.58 | 158,811 |
August 06, 2025 | 0.64 | 0.65 | 0.65 | 0.65 | 0.5 | 140,469 |
August 05, 2025 | 0.64 | 0.65 | 0.65 | 0.65 | 0.64 | 300,000 |
August 04, 2025 | 0.64 | 0.65 | 0.65 | 0.65 | 0.64 | 47,918 |
August 01, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0 |
July 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0 |
July 30, 2025 | 0.5 | 0.65 | 0.65 | 0.65 | 0.5 | 242,617 |
July 29, 2025 | 0.8 | 0.65 | 0.65 | 0.8 | 0.63 | 210,455 |
July 28, 2025 | 0.8 | 0.65 | 0.65 | 0.8 | 0.65 | 875 |
July 25, 2025 | 0.7 | 0.65 | 0.65 | 0.7 | 0.65 | 150,000 |
July 24, 2025 | 0.56 | 0.6 | 0.6 | 0.6 | 0.56 | 11,710 |
July 23, 2025 | 0.7 | 0.6 | 0.6 | 0.7 | 0.6 | 229,533 |
July 22, 2025 | 0.7 | 0.6 | 0.6 | 0.7 | 0.55 | 1.27M |
July 21, 2025 | 0.53 | 0.6 | 0.6 | 0.6 | 0.53 | 4,295 |
July 18, 2025 | 0.53 | 0.62 | 0.62 | 0.7 | 0.53 | 340,551 |
July 17, 2025 | 0.65 | 0.6 | 0.6 | 0.65 | 0.53 | 278,148 |
July 16, 2025 | 0.7 | 0.6 | 0.6 | 0.7 | 0.52 | 278,633 |
July 15, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 |
July 14, 2025 | 0.62 | 0.6 | 0.6 | 0.7 | 0.52 | 393,853 |
July 11, 2025 | 0.54 | 0.6 | 0.6 | 0.6 | 0.5 | 360,988 |
July 10, 2025 | 0.5 | 0.65 | 0.65 | 0.65 | 0.5 | 11,035 |
July 09, 2025 | 0.66 | 0.65 | 0.65 | 0.66 | 0.53 | 689,245 |
July 08, 2025 | 0.66 | 0.7 | 0.7 | 0.8 | 0.66 | 85,250 |
July 07, 2025 | 0.55 | 0.7 | 0.7 | 0.79 | 0.55 | 827,712 |
July 04, 2025 | 0.55 | 0.65 | 0.65 | 0.65 | 0.55 | 21,298 |
July 03, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0 |
July 02, 2025 | 0.55 | 0.65 | 0.65 | 0.65 | 0.55 | 164 |
July 01, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0 |
June 30, 2025 | 0.5 | 0.65 | 0.65 | 0.73 | 0.5 | 273,833 |
June 27, 2025 | 0.8 | 0.65 | 0.65 | 0.8 | 0.65 | 1,125 |
June 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0 |
June 25, 2025 | 0.74 | 0.65 | 0.65 | 0.74 | 0.52 | 1.49M |
June 24, 2025 | 0.7 | 0.63 | 0.63 | 0.8 | 0.53 | 1.42M |
June 23, 2025 | 0.72 | 0.8 | 0.8 | 0.9 | 0.7 | 80,246 |
June 20, 2025 | 0.76 | 0.8 | 0.8 | 0.9 | 0.7 | 382,400 |
June 19, 2025 | 0.86 | 0.8 | 0.8 | 0.86 | 0.8 | 1,919 |
June 18, 2025 | 0.9 | 0.8 | 0.8 | 0.9 | 0.8 | 222 |
June 17, 2025 | 0.76 | 0.8 | 0.8 | 0.8 | 0.72 | 365,000 |
June 16, 2025 | 0.72 | 0.8 | 0.8 | 0.9 | 0.72 | 408,359 |
June 13, 2025 | 0.7 | 0.8 | 0.8 | 0.9 | 0.7 | 249,927 |