0.53
-0.025(-4.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 0.5 | 0.53 | 0.53 | 0.56 | 0.5 | 249,178 |
| August 14, 2025 | 0.51 | 0.53 | 0.53 | 0.55 | 0.5 | 689,338 |
| August 13, 2025 | 0.5 | 0.53 | 0.53 | 0.55 | 0.5 | 900,903 |
| August 12, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.5 | 8,113 |
| August 11, 2025 | 0.5 | 0.53 | 0.53 | 0.53 | 0.5 | 3.15M |
| August 08, 2025 | 0.51 | 0.53 | 0.53 | 0.53 | 0.5 | 848,581 |
| August 07, 2025 | 0.5 | 0.53 | 0.53 | 0.55 | 0.5 | 107,173 |
| August 06, 2025 | 0.5 | 0.53 | 0.53 | 0.6 | 0.47 | 6.78M |
| August 05, 2025 | 0.6 | 0.55 | 0.55 | 0.6 | 0.5 | 513,480 |
| August 04, 2025 | 0.5 | 0.55 | 0.55 | 0.6 | 0.5 | 1.41M |
| August 01, 2025 | 0.5 | 0.55 | 0.55 | 0.6 | 0.5 | 718,352 |
| July 31, 2025 | 0.5 | 0.55 | 0.55 | 0.6 | 0.5 | 11.03M |
| July 30, 2025 | 0.53 | 0.55 | 0.55 | 0.6 | 0.5 | 3.72M |
| July 29, 2025 | 0.65 | 0.55 | 0.55 | 0.67 | 0.5 | 4.37M |
| July 28, 2025 | 0.56 | 0.6 | 0.6 | 0.6 | 0.55 | 1.03M |
| July 25, 2025 | 0.55 | 0.6 | 0.6 | 0.6 | 0.55 | 668,271 |
| July 24, 2025 | 0.55 | 0.66 | 0.66 | 0.66 | 0.55 | 2.06M |
| July 23, 2025 | 0.61 | 0.6 | 0.6 | 0.61 | 0.55 | 710,500 |
| July 22, 2025 | 0.59 | 0.6 | 0.6 | 0.63 | 0.55 | 3.96M |
| July 21, 2025 | 0.64 | 0.58 | 0.58 | 0.75 | 0.5 | 9.81M |
| July 18, 2025 | 1.01 | 0.88 | 0.88 | 1.25 | 0.78 | 980,154 |
| July 17, 2025 | 1.25 | 1.13 | 1.13 | 1.25 | 0.9 | 232,320 |
| July 16, 2025 | 1.25 | 1.13 | 1.13 | 1.25 | 1 | 266,319 |
| July 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0 |
| July 14, 2025 | 1.1 | 1.13 | 1.13 | 1.25 | 1 | 707,425 |
| July 11, 2025 | 1.25 | 1.13 | 1.13 | 1.25 | 1 | 24,742 |
| July 10, 2025 | 1 | 1.13 | 1.13 | 1.13 | 1 | 333,865 |
| July 09, 2025 | 1 | 1.13 | 1.13 | 1.13 | 1 | 102 |
| July 08, 2025 | 1.25 | 1.13 | 1.13 | 1.25 | 1 | 147,396 |
| July 07, 2025 | 1 | 1.13 | 1.13 | 1.25 | 1 | 259,815 |
| July 04, 2025 | 1.11 | 1.13 | 1.13 | 1.25 | 1 | 792,476 |
| July 03, 2025 | 1 | 1.13 | 1.13 | 1.25 | 1 | 16,493 |
| July 02, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0 |
| July 01, 2025 | 1.12 | 1.13 | 1.13 | 1.13 | 1.12 | 177,792 |
| June 30, 2025 | 1.25 | 1.13 | 1.13 | 1.25 | 1 | 326,443 |
| June 27, 2025 | 1 | 1.13 | 1.13 | 1.25 | 1 | 346,430 |
| June 26, 2025 | 1.01 | 1.23 | 1.23 | 1.25 | 1 | 37,045 |
| June 25, 2025 | 1.25 | 1.13 | 1.13 | 1.25 | 1.13 | 800 |
| June 24, 2025 | 1 | 1.13 | 1.13 | 1.25 | 1 | 322,331 |
| June 23, 2025 | 1.5 | 1.13 | 1.13 | 1.5 | 1 | 142,015 |
| June 20, 2025 | 1.13 | 1.25 | 1.25 | 1.25 | 1.03 | 102,769 |
| June 19, 2025 | 1.13 | 1.25 | 1.25 | 1.25 | 1.03 | 117,244 |
| June 18, 2025 | 1 | 1.25 | 1.25 | 1.5 | 1 | 24,983 |
| June 17, 2025 | 1.1 | 1.25 | 1.25 | 1.25 | 1 | 566,355 |
| June 16, 2025 | 1.5 | 1.25 | 1.25 | 1.5 | 1.04 | 528,583 |
| June 13, 2025 | 1.25 | 1.25 | 1.25 | 1.5 | 1.04 | 196,009 |
| June 12, 2025 | 1.25 | 1.38 | 1.38 | 1.38 | 1.25 | 59,888 |
| June 11, 2025 | 1.5 | 1.38 | 1.38 | 1.5 | 1.25 | 126,952 |
| June 10, 2025 | 1.5 | 1.5 | 1.5 | 1.75 | 1.25 | 482,658 |
| June 09, 2025 | 1.75 | 1.63 | 1.63 | 1.75 | 1.5 | 39,558 |
| June 06, 2025 | 1.5 | 1.63 | 1.63 | 1.63 | 1.5 | 44,991 |
| June 05, 2025 | 1.5 | 1.63 | 1.63 | 1.75 | 1.5 | 130,970 |
| June 04, 2025 | 1.68 | 1.63 | 1.63 | 1.75 | 1.5 | 125,312 |
| June 03, 2025 | 1.5 | 1.63 | 1.63 | 1.69 | 1.25 | 360,377 |
| June 02, 2025 | 1.35 | 1.38 | 1.38 | 1.5 | 1.1 | 661,210 |
| May 30, 2025 | 1.1 | 1.25 | 1.25 | 1.25 | 1.1 | 2,500 |
| May 29, 2025 | 1.38 | 1.25 | 1.25 | 1.39 | 1.11 | 76,739 |
| May 28, 2025 | 1.4 | 1.25 | 1.25 | 1.4 | 1.1 | 18,122 |
| May 27, 2025 | 1.44 | 1.25 | 1.25 | 1.44 | 1.08 | 141,413 |
| May 23, 2025 | 1.38 | 1.25 | 1.25 | 1.38 | 1.25 | 114,203 |