UK markets closed

Stacks GBP (STX4847-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
1.4265-0.0756 (-5.03%)
As of 02:50AM UTC. Market open.
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20241.43631.43631.42151.42651.426572,161,368
31 May 20241.52141.57781.48041.50501.505074,878,230
30 May 20241.55391.57371.51711.52141.521452,860,898
29 May 20241.62441.63501.53121.55391.553978,191,061
28 May 20241.55001.67881.54721.62441.624467,548,837
27 May 20241.56601.59161.53421.55001.550041,698,290
26 May 20241.54911.57581.54411.56601.566047,482,140
25 May 20241.57871.59521.48821.54911.549174,723,650
24 May 20241.62051.64451.52721.57871.5787110,379,806
23 May 20241.70651.70851.60451.62051.620574,779,474
22 May 20241.68281.78461.65391.70651.7065132,526,614
21 May 20241.53731.68361.51271.68281.682881,265,351
20 May 20241.62021.63061.52851.53731.537345,159,575
19 May 20241.64161.68581.61441.62021.620268,316,400
18 May 20241.56121.68551.50301.64161.6416201,866,400
17 May 20241.71961.73961.54541.56121.5612208,035,323
16 May 20241.50601.73271.48681.71951.7195171,716,112
15 May 20241.60491.61901.49991.50601.506079,983,617
14 May 20241.58641.66111.50001.60491.604999,109,445
13 May 20241.57741.63611.57351.58641.586430,874,162
12 May 20241.60191.62191.57131.57741.577440,137,300
11 May 20241.67681.70591.59941.60191.601978,370,386
10 May 20241.64731.70071.59131.67681.676888,028,044
09 May 20241.71381.73341.63731.64731.647371,914,832
08 May 20241.75121.81551.71281.71381.713865,387,912
07 May 20241.83611.91581.74431.75121.751295,427,892
06 May 20241.87411.88891.81121.83611.836174,995,509
05 May 20241.88701.96081.87261.87411.8741126,950,524
04 May 20241.66651.91231.62901.88711.8871168,503,951
03 May 20241.70721.70791.61881.66641.6664110,080,793
02 May 20241.72821.75921.54441.70721.7072252,229,247
01 May 20241.96622.02971.68781.72821.7282148,040,297
30 Apr 20241.97501.99341.86561.96621.966277,482,784
29 Apr 20242.04212.08301.96381.97491.974951,052,623
28 Apr 20242.06552.08371.99512.04212.042152,133,378
27 Apr 20242.13052.18592.06242.06552.065566,640,236
26 Apr 20242.17472.24702.10042.13052.1305100,979,082
25 Apr 20242.31602.36222.15502.17452.1745115,658,665
24 Apr 20242.44202.53512.30102.31602.3160144,711,262
23 Apr 20242.25652.45502.24562.44202.4420112,243,081
22 Apr 20242.19782.32262.17422.25652.2565111,536,015
21 Apr 20241.98382.20531.93412.19782.197893,080,503
20 Apr 20241.96912.02661.77011.98381.9838137,832,823
19 Apr 20241.81581.99061.77131.96911.9691117,160,016
18 Apr 20241.93121.94421.77021.81581.8158131,632,272
17 Apr 20242.03692.06401.83941.93121.9312133,090,632
16 Apr 20242.20012.24791.97702.03692.0369126,205,922
15 Apr 20242.03002.23631.93662.20012.2001217,941,407
14 Apr 20242.11882.23641.71012.03002.0300271,574,637
13 Apr 20242.38242.45051.84772.11882.1188182,713,149
12 Apr 20242.46922.48002.34272.38242.382488,654,865
11 Apr 20242.50762.53902.35872.46922.469299,199,729
10 Apr 20242.73532.77892.47512.50762.5076104,575,539
09 Apr 20242.62052.77812.55912.73532.7353117,130,974
08 Apr 20242.54022.66052.52042.62052.620567,946,098
07 Apr 20242.44802.56002.42562.54022.540268,066,680
06 Apr 20242.58532.64752.30592.44802.4480141,992,760
05 Apr 20242.47962.64472.43472.58512.5851106,320,637
04 Apr 20242.61012.67362.43342.47962.4796145,166,044
03 Apr 20242.87932.88452.60912.61012.6101184,370,935
02 Apr 20242.90363.04702.70422.87932.8793260,137,149
01 Apr 20242.88822.91062.79142.90362.903675,347,400
31 Mar 20242.89562.93282.78192.88822.8882108,142,944
30 Mar 20242.72422.94392.71282.89562.8956178,891,882
29 Mar 20242.67672.75562.63032.72422.7242102,755,857
28 Mar 20242.74202.82492.60212.67672.6767147,728,270
27 Mar 20242.86542.88212.71522.74202.7420160,978,932
26 Mar 20242.90462.98392.71572.86542.8654232,663,800
25 Mar 20242.87062.97502.76302.90462.9046205,919,893
24 Mar 20242.74122.91582.68442.87102.8710215,576,385
23 Mar 20242.59322.92532.58572.74122.7412388,087,152
22 Mar 20242.67212.81182.54672.59322.5932274,429,756
21 Mar 20242.11822.75712.08762.67212.6721485,822,175
20 Mar 20242.08592.32991.95642.11822.1182333,983,766
19 Mar 20242.17462.18182.02202.08592.085975,136,351
18 Mar 20242.04562.19772.02882.17462.1746142,476,308
17 Mar 20242.18932.22271.97312.04562.045695,469,759
16 Mar 20242.29742.33702.03982.18932.1893158,149,078
15 Mar 20242.41502.43162.18522.29742.2974149,693,823
14 Mar 20242.37302.47482.30372.41502.4150138,757,333
13 Mar 20242.39652.44822.22872.37302.3730149,567,350
12 Mar 20242.30162.63412.21452.39652.3965342,360,324
11 Mar 20242.18972.57782.17962.30162.3016396,337,245
10 Mar 20242.20882.23232.17252.18972.189774,190,410
09 Mar 20242.27242.35092.16512.20882.2088145,910,257
08 Mar 20242.22742.29902.15062.27242.2724123,446,965
07 Mar 20242.15732.28242.04282.22742.2274162,664,812
06 Mar 20242.39002.40101.77872.15712.1571300,490,055
05 Mar 20242.40512.50742.29752.38952.3895254,233,978
04 Mar 20242.34772.46842.23982.40502.4050186,693,032
03 Mar 20242.35022.35022.28192.34752.347597,866,376
02 Mar 20242.29382.39572.28492.35022.3502162,836,645
01 Mar 20242.44572.47402.23982.29562.2956305,375,914
29 Feb 20242.32552.67532.30742.44852.4485644,894,449
28 Feb 20242.29362.57112.26172.32532.3253552,066,595
27 Feb 20242.04502.29721.92182.29302.2930237,444,829
26 Feb 20242.04252.07731.98232.04582.045882,094,521
25 Feb 20241.92902.04851.87992.04252.0425117,064,373
24 Feb 20242.00752.07011.89571.93031.9303151,575,448
23 Feb 20242.10592.14011.99322.00762.0076173,114,073
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...