UK markets open in 3 hours 7 minutes
NIKKEI 225
38,740.10 -115.27 (-0.30%) HANG SENG
18,526.60 -294.56 (-1.57%) CRUDE OIL
80.11 +0.28 (+0.35%) GOLD FUTURES
2,357.70 +1.20 (+0.05%) DOW
38,852.86 -216.74 (-0.55%) Bitcoin GBP
53,926.34 +713.91 (+1.34%)
British Pound Futures,Jun-2024 (6BM24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 11:42PM EDT. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 1.2765 | 1.2766 | 1.2749 | 1.2751 | 1.2751 | 6,968 |
| 28 May 2024 | 1.2743 | 1.2802 | 1.2735 | 1.2760 | 1.2760 | 82,635 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 1.2699 | 1.2753 | 1.2677 | 1.2739 | 1.2739 | 82,635 |
| 23 May 2024 | 1.2721 | 1.2748 | 1.2686 | 1.2688 | 1.2688 | 125,853 |
| 22 May 2024 | 1.2712 | 1.2764 | 1.2701 | 1.2716 | 1.2716 | 117,468 |
| 21 May 2024 | 1.2709 | 1.2729 | 1.2689 | 1.2714 | 1.2714 | 92,967 |
| 20 May 2024 | 1.2705 | 1.2728 | 1.2691 | 1.2714 | 1.2714 | 92,535 |
| 17 May 2024 | 1.2671 | 1.2713 | 1.2647 | 1.2711 | 1.2711 | 81,422 |
| 16 May 2024 | 1.2687 | 1.2703 | 1.2646 | 1.2678 | 1.2678 | 110,733 |
| 15 May 2024 | 1.2594 | 1.2689 | 1.2586 | 1.2683 | 1.2683 | 130,510 |
| 14 May 2024 | 1.2561 | 1.2595 | 1.2511 | 1.2592 | 1.2592 | 108,612 |
| 13 May 2024 | 1.2521 | 1.2571 | 1.2519 | 1.2559 | 1.2559 | 65,025 |
| 10 May 2024 | 1.2525 | 1.2544 | 1.2504 | 1.2529 | 1.2529 | 72,589 |
| 09 May 2024 | 1.2495 | 1.2530 | 1.2449 | 1.2526 | 1.2526 | 138,226 |
| 08 May 2024 | 1.2513 | 1.2513 | 1.2471 | 1.2498 | 1.2498 | 91,825 |
| 07 May 2024 | 1.2569 | 1.2573 | 1.2504 | 1.2510 | 1.2510 | 84,414 |
| 06 May 2024 | 1.2554 | 1.2598 | 1.2541 | 1.2572 | 1.2572 | 55,780 |
| 03 May 2024 | 1.2537 | 1.2638 | 1.2532 | 1.2554 | 1.2554 | 160,450 |
| 02 May 2024 | 1.2528 | 1.2547 | 1.2475 | 1.2542 | 1.2542 | 108,464 |
| 01 May 2024 | 1.2496 | 1.2554 | 1.2469 | 1.2549 | 1.2549 | 116,852 |
| 30 Apr 2024 | 1.2567 | 1.2568 | 1.2494 | 1.2507 | 1.2507 | 125,734 |
| 29 Apr 2024 | 1.2500 | 1.2572 | 1.2495 | 1.2567 | 1.2567 | 108,512 |
| 26 Apr 2024 | 1.2517 | 1.2545 | 1.2452 | 1.2505 | 1.2505 | 108,217 |
| 25 Apr 2024 | 1.2469 | 1.2536 | 1.2458 | 1.2513 | 1.2513 | 131,903 |
| 24 Apr 2024 | 1.2455 | 1.2473 | 1.2426 | 1.2457 | 1.2457 | 85,993 |
| 23 Apr 2024 | 1.2354 | 1.2462 | 1.2335 | 1.2453 | 1.2453 | 181,038 |
| 22 Apr 2024 | 1.2375 | 1.2396 | 1.2303 | 1.2363 | 1.2363 | 127,856 |
| 19 Apr 2024 | 1.2440 | 1.2472 | 1.2370 | 1.2372 | 1.2372 | 126,058 |
| 18 Apr 2024 | 1.2460 | 1.2488 | 1.2437 | 1.2439 | 1.2439 | 78,143 |
| 17 Apr 2024 | 1.2430 | 1.2486 | 1.2421 | 1.2456 | 1.2456 | 110,848 |
| 16 Apr 2024 | 1.2449 | 1.2476 | 1.2410 | 1.2443 | 1.2443 | 113,158 |
| 15 Apr 2024 | 1.2446 | 1.2503 | 1.2440 | 1.2447 | 1.2447 | 127,616 |
| 12 Apr 2024 | 1.2558 | 1.2563 | 1.2432 | 1.2449 | 1.2449 | 130,983 |
| 11 Apr 2024 | 1.2545 | 1.2583 | 1.2515 | 1.2557 | 1.2557 | 124,774 |
| 10 Apr 2024 | 1.2684 | 1.2714 | 1.2524 | 1.2531 | 1.2531 | 176,996 |
| 09 Apr 2024 | 1.2660 | 1.2715 | 1.2654 | 1.2676 | 1.2676 | 85,203 |
| 08 Apr 2024 | 1.2641 | 1.2669 | 1.2618 | 1.2663 | 1.2663 | 73,570 |
| 05 Apr 2024 | 1.2648 | 1.2654 | 1.2579 | 1.2639 | 1.2639 | 105,496 |
| 04 Apr 2024 | 1.2658 | 1.2688 | 1.2640 | 1.2655 | 1.2655 | 84,507 |
| 03 Apr 2024 | 1.2583 | 1.2662 | 1.2568 | 1.2659 | 1.2659 | 89,198 |
| 02 Apr 2024 | 1.2556 | 1.2584 | 1.2543 | 1.2574 | 1.2574 | 98,906 |
| 01 Apr 2024 | 1.2636 | 1.2648 | 1.2543 | 1.2546 | 1.2546 | 84,099 |
| 28 Mar 2024 | 1.2644 | 1.2660 | 1.2590 | 1.2627 | 1.2627 | 102,648 |
| 27 Mar 2024 | 1.2633 | 1.2646 | 1.2610 | 1.2637 | 1.2637 | 76,592 |
| 26 Mar 2024 | 1.2642 | 1.2673 | 1.2628 | 1.2632 | 1.2632 | 76,593 |
| 25 Mar 2024 | 1.2601 | 1.2657 | 1.2597 | 1.2643 | 1.2643 | 105,368 |
| 22 Mar 2024 | 1.2662 | 1.2681 | 1.2581 | 1.2596 | 1.2596 | 149,498 |
| 21 Mar 2024 | 1.2795 | 1.2810 | 1.2656 | 1.2663 | 1.2663 | 153,611 |
| 20 Mar 2024 | 1.2726 | 1.2792 | 1.2690 | 1.2786 | 1.2786 | 94,891 |
| 19 Mar 2024 | 1.2737 | 1.2739 | 1.2673 | 1.2729 | 1.2729 | 92,327 |
| 18 Mar 2024 | 1.2742 | 1.2754 | 1.2723 | 1.2736 | 1.2736 | 57,420 |
| 15 Mar 2024 | 1.2760 | 1.2766 | 1.2731 | 1.2745 | 1.2745 | 90,313 |
| 14 Mar 2024 | 1.2806 | 1.2830 | 1.2737 | 1.2757 | 1.2757 | 109,449 |
| 13 Mar 2024 | 1.2795 | 1.2818 | 1.2782 | 1.2802 | 1.2802 | 140,452 |
| 12 Mar 2024 | 1.2821 | 1.2830 | 1.2750 | 1.2798 | 1.2798 | 86,896 |
| 11 Mar 2024 | 1.2863 | 1.2868 | 1.2803 | 1.2813 | 1.2813 | 54,830 |
| 08 Mar 2024 | 1.2818 | 1.2900 | 1.2807 | 1.2864 | 1.2864 | 13,814 |
| 07 Mar 2024 | 1.2736 | 1.2817 | 1.2732 | 1.2813 | 1.2813 | 10,321 |
| 06 Mar 2024 | 1.2720 | 1.2768 | 1.2698 | 1.2748 | 1.2748 | 1,272 |
| 05 Mar 2024 | 1.2700 | 1.2744 | 1.2679 | 1.2709 | 1.2709 | 4,377 |
| 04 Mar 2024 | 1.2668 | 1.2712 | 1.2665 | 1.2698 | 1.2698 | 8,397 |
| 01 Mar 2024 | 1.2630 | 1.2670 | 1.2608 | 1.2670 | 1.2670 | 1,842 |
| 29 Feb 2024 | 1.2675 | 1.2686 | 1.2620 | 1.2620 | 1.2620 | 841 |
| 28 Feb 2024 | 1.2690 | 1.2690 | 1.2631 | 1.2661 | 1.2661 | 515 |
| 27 Feb 2024 | 1.2688 | 1.2700 | 1.2671 | 1.2688 | 1.2688 | 451 |
| 26 Feb 2024 | 1.2680 | 1.2707 | 1.2667 | 1.2687 | 1.2687 | 2,052 |
| 23 Feb 2024 | 1.2667 | 1.2707 | 1.2660 | 1.2683 | 1.2683 | 2,071 |
| 22 Feb 2024 | 1.2648 | 1.2715 | 1.2620 | 1.2668 | 1.2668 | 1,750 |
| 21 Feb 2024 | 1.2638 | 1.2646 | 1.2616 | 1.2639 | 1.2639 | 161 |
| 20 Feb 2024 | 1.2627 | 1.2669 | 1.2593 | 1.2627 | 1.2627 | 675 |
| 16 Feb 2024 | 1.2594 | 1.2624 | 1.2564 | 1.2615 | 1.2615 | 95 |
| 15 Feb 2024 | 1.2569 | 1.2603 | 1.2551 | 1.2603 | 1.2603 | 36 |
| 14 Feb 2024 | 1.2606 | 1.2614 | 1.2544 | 1.2568 | 1.2568 | 96 |
| 13 Feb 2024 | 1.2662 | 1.2696 | 1.2582 | 1.2582 | 1.2582 | 457 |
| 12 Feb 2024 | 1.2645 | 1.2660 | 1.2617 | 1.2632 | 1.2632 | 33 |
| 09 Feb 2024 | 1.2628 | 1.2644 | 1.2614 | 1.2636 | 1.2636 | 55 |
| 08 Feb 2024 | 1.2638 | 1.2638 | 1.2589 | 1.2623 | 1.2623 | 95 |
| 07 Feb 2024 | 1.2612 | 1.2641 | 1.2612 | 1.2636 | 1.2636 | 104 |
| 06 Feb 2024 | 1.2542 | 1.2607 | 1.2542 | 1.2601 | 1.2601 | 169 |
| 05 Feb 2024 | 1.2620 | 1.2620 | 1.2537 | 1.2542 | 1.2542 | 346 |
| 02 Feb 2024 | 1.2761 | 1.2761 | 1.2644 | 1.2646 | 1.2646 | 493 |
| 01 Feb 2024 | 1.2701 | 1.2753 | 1.2646 | 1.2753 | 1.2753 | 229 |
| 31 Jan 2024 | 1.2683 | 1.2750 | 1.2670 | 1.2718 | 1.2718 | 851 |
| 30 Jan 2024 | 1.2715 | 1.2715 | 1.2650 | 1.2703 | 1.2703 | 16 |
| 29 Jan 2024 | 1.2698 | 1.2698 | 1.2670 | 1.2698 | 1.2698 | 4 |
| 26 Jan 2024 | 1.2707 | 1.2759 | 1.2707 | 1.2710 | 1.2710 | 15 |
| 25 Jan 2024 | 1.2728 | 1.2728 | 1.2701 | 1.2706 | 1.2706 | 30 |
| 24 Jan 2024 | 1.2732 | 1.2767 | 1.2731 | 1.2731 | 1.2731 | 121 |
| 23 Jan 2024 | 1.2721 | 1.2726 | 1.2661 | 1.2686 | 1.2686 | 334 |
| 22 Jan 2024 | 1.2712 | 1.2712 | 1.2712 | 1.2712 | 1.2712 | 200 |
| 19 Jan 2024 | 1.2714 | 1.2714 | 1.2677 | 1.2705 | 1.2705 | 29 |
| 18 Jan 2024 | 1.2687 | 1.2697 | 1.2685 | 1.2692 | 1.2692 | 258 |
| 17 Jan 2024 | 1.2630 | 1.2687 | 1.2608 | 1.2685 | 1.2685 | 404 |
| 16 Jan 2024 | 1.2704 | 1.2704 | 1.2629 | 1.2638 | 1.2638 | 128 |
| 12 Jan 2024 | 1.2764 | 1.2767 | 1.2754 | 1.2754 | 1.2754 | 1,107 |
| 11 Jan 2024 | 1.2755 | 1.2798 | 1.2702 | 1.2769 | 1.2769 | 643 |
| 10 Jan 2024 | 1.2707 | 1.2749 | 1.2707 | 1.2749 | 1.2749 | 310 |
| 09 Jan 2024 | 1.2759 | 1.2762 | 1.2699 | 1.2706 | 1.2706 | 12 |
| 08 Jan 2024 | 1.2717 | 1.2771 | 1.2685 | 1.2767 | 1.2767 | 301 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.