UK markets open in 1 hour 45 minutes
NIKKEI 225
38,404.05 +851.89 (+2.27%) HANG SENG
17,099.48 +270.55 (+1.61%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,338.70 -3.40 (-0.15%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,724.17 +460.41 (+0.86%)
Aukett Swanke Group Plc (AUK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:18PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.5500 | 1.5800 | 1.4430 | 1.5500 | 1.5500 | 118,710 |
| 22 Apr 2024 | 1.5500 | 1.6010 | 1.4410 | 1.5500 | 1.5500 | 399,837 |
| 19 Apr 2024 | 1.5500 | 1.5700 | 1.4100 | 1.5500 | 1.5500 | 678,494 |
| 18 Apr 2024 | 1.5000 | 1.5700 | 1.4500 | 1.5000 | 1.5000 | 23,414 |
| 17 Apr 2024 | 1.5000 | 1.5700 | 1.4800 | 1.5000 | 1.5000 | 778,459 |
| 16 Apr 2024 | 1.5500 | 1.4800 | 1.4020 | 1.5000 | 1.5000 | 64,327 |
| 15 Apr 2024 | 1.5500 | 1.6500 | 1.4000 | 1.5000 | 1.5000 | 1,338,498 |
| 12 Apr 2024 | 1.3500 | 1.6700 | 1.3990 | 1.5500 | 1.5500 | 1,285,630 |
| 11 Apr 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 1,055,138 |
| 10 Apr 2024 | 1.3250 | 1.3790 | 1.3100 | 1.3500 | 1.3500 | 933,030 |
| 09 Apr 2024 | 1.3000 | 1.3430 | 1.3100 | 1.3250 | 1.3250 | 421,988 |
| 08 Apr 2024 | 1.2500 | 1.3240 | 1.2400 | 1.3000 | 1.3000 | 440,890 |
| 05 Apr 2024 | 1.2500 | 1.2700 | 1.1560 | 1.2500 | 1.2500 | 309,004 |
| 04 Apr 2024 | 1.2500 | 1.2400 | 1.1600 | 1.2500 | 1.2500 | 62,422 |
| 03 Apr 2024 | 1.2500 | 1.3400 | 1.1560 | 1.2500 | 1.2500 | 581,025 |
| 02 Apr 2024 | 1.2500 | 1.2400 | 1.1560 | 1.2500 | 1.2500 | 188,804 |
| 28 Mar 2024 | 1.2250 | 1.2760 | 1.1520 | 1.2500 | 1.2500 | 921,870 |
| 27 Mar 2024 | 1.1500 | 1.2110 | 1.1110 | 1.2000 | 1.2000 | 245,454 |
| 26 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 25 Mar 2024 | 1.1000 | 1.1440 | 1.1340 | 1.1500 | 1.1500 | 181,980 |
| 22 Mar 2024 | 1.1000 | 1.1630 | 1.0200 | 1.1000 | 1.1000 | 169,467 |
| 21 Mar 2024 | 1.1000 | 1.1900 | 1.0360 | 1.1000 | 1.1000 | 449,339 |
| 20 Mar 2024 | 1.1500 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | 16,184 |
| 19 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 18 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 15 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 14 Mar 2024 | 1.1000 | 1.0360 | 1.0360 | 1.1000 | 1.1000 | 14,000 |
| 13 Mar 2024 | 1.1000 | 1.0360 | 1.0360 | 1.1000 | 1.1000 | 4,000 |
| 12 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 11 Mar 2024 | 1.1000 | 1.2900 | 1.1990 | 1.1000 | 1.1000 | 791,725 |
| 08 Mar 2024 | 1.1000 | 1.1700 | 1.1700 | 1.1000 | 1.1000 | 1,251 |
| 07 Mar 2024 | 1.1000 | 1.1700 | 1.1700 | 1.1000 | 1.1000 | 15,388 |
| 06 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 05 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 04 Mar 2024 | 1.1000 | 1.2900 | 1.1900 | 1.1000 | 1.1000 | 727,218 |
| 01 Mar 2024 | 1.1000 | 1.1990 | 1.1150 | 1.1000 | 1.1000 | 285,746 |
| 29 Feb 2024 | 1.1000 | 1.1990 | 1.1000 | 1.1000 | 1.1000 | 120,042 |
| 28 Feb 2024 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 42,699 |
| 27 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 26 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 23 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 22 Feb 2024 | 1.1000 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 271,653 |
| 21 Feb 2024 | 1.1000 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | 40,000 |
| 20 Feb 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 158,888 |
| 19 Feb 2024 | 1.1250 | 1.2500 | 1.0520 | 1.1000 | 1.1000 | 2,237,591 |
| 16 Feb 2024 | 1.1250 | 1.2500 | 1.2500 | 1.1250 | 1.1250 | 103,924 |
| 15 Feb 2024 | 1.1250 | 1.2500 | 1.2500 | 1.1250 | 1.1250 | 87,000 |
| 14 Feb 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 13 Feb 2024 | 1.1000 | 1.1970 | 1.0420 | 1.1250 | 1.1250 | 231,292 |
| 12 Feb 2024 | 1.0500 | 1.1880 | 1.0000 | 1.1000 | 1.1000 | 3,184,771 |
| 09 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 08 Feb 2024 | 1.0500 | 1.0100 | 1.0100 | 1.0500 | 1.0500 | 1,500 |
| 07 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 06 Feb 2024 | 1.0500 | 1.0900 | 1.0020 | 1.0500 | 1.0500 | 93,554 |
| 05 Feb 2024 | 1.1000 | 1.0970 | 1.0000 | 1.0500 | 1.0500 | 994,864 |
| 02 Feb 2024 | 0.9250 | 1.2480 | 0.9960 | 1.1000 | 1.1000 | 3,202,187 |
| 01 Feb 2024 | 0.9250 | 0.8810 | 0.8810 | 0.9250 | 0.9250 | 591 |
| 31 Jan 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 30 Jan 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 29 Jan 2024 | 0.9250 | 0.8810 | 0.8810 | 0.9250 | 0.9250 | 25,000 |
| 26 Jan 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 25 Jan 2024 | 0.9250 | 1.0000 | 0.8810 | 0.9250 | 0.9250 | 91,000 |
| 24 Jan 2024 | 0.8750 | 0.9800 | 0.8760 | 0.9250 | 0.9250 | 154,940 |
| 23 Jan 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| 22 Jan 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| 19 Jan 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| 18 Jan 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| 17 Jan 2024 | 0.9000 | 0.9490 | 0.8500 | 0.8750 | 0.8750 | 256,580 |
| 16 Jan 2024 | 0.8500 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 130,531 |
| 15 Jan 2024 | 0.8500 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 54,227 |
| 12 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 11 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 10 Jan 2024 | 0.8500 | 0.9400 | 0.8750 | 0.8500 | 0.8500 | 2,027,037 |
| 09 Jan 2024 | 0.8500 | 0.8720 | 0.8720 | 0.8500 | 0.8500 | 230,451 |
| 08 Jan 2024 | 0.8500 | 0.8720 | 0.8720 | 0.8500 | 0.8500 | 6,052 |
| 05 Jan 2024 | 0.8500 | 0.8720 | 0.8100 | 0.8500 | 0.8500 | 351,888 |
| 04 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 03 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 02 Jan 2024 | 0.8500 | 0.8720 | 0.8720 | 0.8500 | 0.8500 | 746,262 |
| 29 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 28 Dec 2023 | 0.8500 | 0.8740 | 0.8000 | 0.8500 | 0.8500 | 600,000 |
| 27 Dec 2023 | 0.8500 | 0.8740 | 0.8000 | 0.8500 | 0.8500 | 168,955 |
| 22 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 21 Dec 2023 | 0.8500 | 0.8780 | 0.7100 | 0.8500 | 0.8500 | 177,392 |
| 20 Dec 2023 | 0.8500 | 0.8000 | 0.8000 | 0.8500 | 0.8500 | 40,000 |
| 19 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 18 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 15 Dec 2023 | 0.8500 | 0.8000 | 0.8000 | 0.8500 | 0.8500 | 80,000 |
| 14 Dec 2023 | 0.8750 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 210,783 |
| 13 Dec 2023 | 0.8750 | 0.8550 | 0.8500 | 0.8750 | 0.8750 | 160,000 |
| 12 Dec 2023 | 0.8750 | 0.9000 | 0.8500 | 0.8750 | 0.8750 | 781,299 |
| 11 Dec 2023 | 0.8500 | 0.9000 | 0.8000 | 0.8750 | 0.8750 | 1,289,051 |
| 08 Dec 2023 | 0.8500 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 32,732 |
| 07 Dec 2023 | 0.8750 | 0.8510 | 0.8500 | 0.8500 | 0.8500 | 225,000 |
| 06 Dec 2023 | 0.9500 | 0.9000 | 0.9000 | 0.8750 | 0.8750 | 229,710 |
| 05 Dec 2023 | 0.9500 | 0.9000 | 0.9000 | 0.9500 | 0.9500 | 165,000 |
| 04 Dec 2023 | 0.9500 | 0.9000 | 0.9000 | 0.9500 | 0.9500 | 75,000 |
| 01 Dec 2023 | 0.9500 | 0.9000 | 0.9000 | 0.9500 | 0.9500 | 80,000 |
| 30 Nov 2023 | 0.9500 | 0.9000 | 0.9000 | 0.9500 | 0.9500 | 70,000 |
| 29 Nov 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| *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.