UK markets open in 7 hours
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.32 -0.06 (-0.08%) GOLD FUTURES
2,323.10 -1.10 (-0.05%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,861.81 -664.04 (-1.31%)
Balancer GBP (BAL-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
As of 11:59PM UTC. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 2.7821 | 2.8453 | 2.7583 | 2.8065 | 2.8065 | 7,352,769 |
| 06 May 2024 | 2.8841 | 2.9197 | 2.8323 | 2.8991 | 2.8991 | 6,159,008 |
| 05 May 2024 | 2.9089 | 2.9397 | 2.8809 | 2.8841 | 2.8841 | 6,172,010 |
| 04 May 2024 | 2.8281 | 2.9464 | 2.8060 | 2.9089 | 2.9089 | 6,845,110 |
| 03 May 2024 | 2.7984 | 2.8564 | 2.7386 | 2.8281 | 2.8281 | 6,513,224 |
| 02 May 2024 | 2.8005 | 2.8343 | 2.6548 | 2.7984 | 2.7984 | 8,416,815 |
| 01 May 2024 | 2.9407 | 2.9633 | 2.7145 | 2.8005 | 2.8005 | 7,925,731 |
| 30 Apr 2024 | 3.1493 | 3.1710 | 2.9286 | 2.9407 | 2.9407 | 8,691,916 |
| 29 Apr 2024 | 3.1300 | 3.2210 | 3.1289 | 3.1493 | 3.1493 | 5,502,518 |
| 28 Apr 2024 | 3.0721 | 3.1531 | 2.9881 | 3.1300 | 3.1300 | 5,680,389 |
| 27 Apr 2024 | 3.0623 | 3.0914 | 2.9961 | 3.0721 | 3.0721 | 6,023,052 |
| 26 Apr 2024 | 3.0790 | 3.1119 | 2.9853 | 3.0623 | 3.0623 | 6,139,057 |
| 25 Apr 2024 | 3.2526 | 3.3097 | 3.0517 | 3.0792 | 3.0792 | 6,963,418 |
| 24 Apr 2024 | 3.2547 | 3.2638 | 3.2163 | 3.2526 | 3.2526 | 5,717,119 |
| 23 Apr 2024 | 3.1779 | 3.2919 | 3.1627 | 3.2547 | 3.2547 | 5,955,690 |
| 22 Apr 2024 | 3.1984 | 3.2412 | 3.1338 | 3.1779 | 3.1779 | 5,779,767 |
| 21 Apr 2024 | 3.0999 | 3.2590 | 3.0866 | 3.1984 | 3.1984 | 5,845,515 |
| 20 Apr 2024 | 3.0875 | 3.1729 | 2.8910 | 3.0999 | 3.0999 | 6,847,992 |
| 19 Apr 2024 | 2.9993 | 3.1135 | 2.9517 | 3.0875 | 3.0875 | 5,563,077 |
| 18 Apr 2024 | 3.1220 | 3.1462 | 2.9309 | 2.9993 | 2.9993 | 6,746,330 |
| 17 Apr 2024 | 3.1446 | 3.1740 | 2.9971 | 3.1220 | 3.1220 | 6,784,359 |
| 16 Apr 2024 | 3.1949 | 3.3154 | 3.0405 | 3.1446 | 3.1446 | 7,448,239 |
| 15 Apr 2024 | 2.9923 | 3.2129 | 2.8869 | 3.1949 | 3.1949 | 8,885,120 |
| 14 Apr 2024 | 3.3661 | 3.4224 | 2.7494 | 2.9923 | 2.9923 | 12,395,781 |
| 13 Apr 2024 | 3.8958 | 3.9338 | 3.1603 | 3.3661 | 3.3661 | 12,531,575 |
| 12 Apr 2024 | 3.8970 | 3.9802 | 3.8318 | 3.8958 | 3.8958 | 5,880,355 |
| 11 Apr 2024 | 3.8108 | 3.9031 | 3.6825 | 3.8970 | 3.8970 | 7,053,583 |
| 10 Apr 2024 | 4.0049 | 4.0232 | 3.7919 | 3.8101 | 3.8101 | 6,805,668 |
| 09 Apr 2024 | 3.7968 | 4.0362 | 3.7327 | 4.0049 | 4.0049 | 6,683,098 |
| 08 Apr 2024 | 3.7190 | 3.7981 | 3.7051 | 3.7968 | 3.7968 | 6,015,573 |
| 07 Apr 2024 | 3.6858 | 3.7679 | 3.6755 | 3.7190 | 3.7190 | 4,695,651 |
| 06 Apr 2024 | 3.7548 | 3.7535 | 3.5850 | 3.6858 | 3.6858 | 6,202,004 |
| 05 Apr 2024 | 3.6767 | 3.8183 | 3.5957 | 3.7548 | 3.7548 | 7,074,731 |
| 04 Apr 2024 | 3.6566 | 3.7877 | 3.5718 | 3.6767 | 3.6767 | 7,192,677 |
| 03 Apr 2024 | 4.0102 | 4.0111 | 3.6320 | 3.6566 | 3.6566 | 9,833,999 |
| 02 Apr 2024 | 4.1449 | 4.1451 | 3.8635 | 4.0102 | 4.0102 | 9,539,317 |
| 01 Apr 2024 | 3.9717 | 4.1581 | 3.9613 | 4.1449 | 4.1449 | 6,964,625 |
| 31 Mar 2024 | 4.0019 | 4.0500 | 3.9561 | 3.9717 | 3.9717 | 6,268,100 |
| 30 Mar 2024 | 4.0785 | 4.1212 | 3.9706 | 4.0019 | 4.0019 | 7,114,541 |
| 29 Mar 2024 | 4.0581 | 4.1219 | 3.9874 | 4.0785 | 4.0785 | 7,072,836 |
| 28 Mar 2024 | 4.1484 | 4.2513 | 4.0003 | 4.0581 | 4.0581 | 9,637,375 |
| 27 Mar 2024 | 4.0868 | 4.2025 | 4.0661 | 4.1484 | 4.1484 | 8,440,530 |
| 26 Mar 2024 | 3.8918 | 4.1338 | 3.8735 | 4.0868 | 4.0868 | 8,681,046 |
| 25 Mar 2024 | 3.7526 | 3.9004 | 3.7256 | 3.8918 | 3.8918 | 6,404,604 |
| 24 Mar 2024 | 3.7536 | 3.8547 | 3.7347 | 3.7526 | 3.7526 | 6,973,868 |
| 23 Mar 2024 | 3.9061 | 3.9930 | 3.6671 | 3.7536 | 3.7536 | 7,927,986 |
| 22 Mar 2024 | 3.8651 | 3.9670 | 3.7792 | 3.9061 | 3.9061 | 7,402,141 |
| 21 Mar 2024 | 3.5122 | 3.8744 | 3.3825 | 3.8651 | 3.8651 | 9,950,032 |
| 20 Mar 2024 | 3.9295 | 3.9538 | 3.4482 | 3.5122 | 3.5122 | 12,499,759 |
| 19 Mar 2024 | 4.0860 | 4.1226 | 3.8480 | 3.9295 | 3.9295 | 8,067,618 |
| 18 Mar 2024 | 3.9589 | 4.1247 | 3.7906 | 4.0860 | 4.0860 | 8,504,541 |
| 17 Mar 2024 | 4.2746 | 4.3106 | 3.9003 | 3.9589 | 3.9589 | 9,789,803 |
| 16 Mar 2024 | 4.5164 | 4.5836 | 4.0539 | 4.2746 | 4.2746 | 14,488,769 |
| 15 Mar 2024 | 4.7123 | 4.7161 | 4.2961 | 4.5164 | 4.5164 | 12,188,374 |
| 14 Mar 2024 | 4.6712 | 4.8195 | 4.6177 | 4.7123 | 4.7123 | 12,282,531 |
| 13 Mar 2024 | 4.6390 | 4.7115 | 4.4201 | 4.6712 | 4.6712 | 14,891,388 |
| 12 Mar 2024 | 4.4115 | 4.6535 | 4.2440 | 4.6390 | 4.6390 | 11,695,129 |
| 11 Mar 2024 | 4.4857 | 4.5549 | 4.3113 | 4.4115 | 4.4115 | 9,194,312 |
| 10 Mar 2024 | 4.5037 | 4.5694 | 4.4489 | 4.4857 | 4.4857 | 7,429,436 |
| 09 Mar 2024 | 4.5654 | 4.6033 | 4.3583 | 4.5037 | 4.5037 | 9,908,521 |
| 08 Mar 2024 | 4.4113 | 4.6197 | 4.3101 | 4.5654 | 4.5654 | 12,060,296 |
| 07 Mar 2024 | 4.0273 | 4.4415 | 3.9109 | 4.4113 | 4.4113 | 12,546,392 |
| 06 Mar 2024 | 4.1873 | 4.4093 | 3.6214 | 4.0273 | 4.0273 | 18,088,728 |
| 05 Mar 2024 | 4.0949 | 4.1973 | 4.0434 | 4.1872 | 4.1872 | 10,692,946 |
| 04 Mar 2024 | 4.1412 | 4.1748 | 3.9195 | 4.0950 | 4.0950 | 11,043,114 |
| 03 Mar 2024 | 4.0782 | 4.1418 | 4.0530 | 4.1418 | 4.1418 | 8,196,996 |
| 02 Mar 2024 | 3.9489 | 4.0980 | 3.9489 | 4.0786 | 4.0786 | 7,598,635 |
| 01 Mar 2024 | 3.9510 | 4.1100 | 3.8610 | 3.9491 | 3.9491 | 9,782,615 |
| 29 Feb 2024 | 3.8244 | 4.0191 | 3.7314 | 3.9509 | 3.9509 | 11,801,053 |
| 28 Feb 2024 | 3.8032 | 3.9206 | 3.7810 | 3.8245 | 3.8245 | 8,590,831 |
| 27 Feb 2024 | 3.7351 | 3.8128 | 3.6530 | 3.8032 | 3.8032 | 9,023,211 |
| 26 Feb 2024 | 3.6730 | 3.7846 | 3.6604 | 3.7355 | 3.7355 | 8,490,180 |
| 25 Feb 2024 | 3.4370 | 3.8018 | 3.3846 | 3.6732 | 3.6732 | 18,201,796 |
| 24 Feb 2024 | 3.3666 | 3.4862 | 3.3117 | 3.4365 | 3.4365 | 9,886,295 |
| 23 Feb 2024 | 3.3059 | 3.4199 | 3.2420 | 3.3659 | 3.3659 | 5,915,207 |
| 22 Feb 2024 | 3.3729 | 3.3891 | 3.1923 | 3.3059 | 3.3059 | 5,019,645 |
| 21 Feb 2024 | 3.4036 | 3.4005 | 3.2402 | 3.3733 | 3.3733 | 6,173,845 |
| 20 Feb 2024 | 3.3099 | 3.4160 | 3.2966 | 3.4037 | 3.4037 | 8,133,744 |
| 19 Feb 2024 | 3.2167 | 3.3259 | 3.1859 | 3.3096 | 3.3096 | 4,866,078 |
| 18 Feb 2024 | 3.2038 | 3.2242 | 3.1092 | 3.2167 | 3.2167 | 5,750,657 |
| 17 Feb 2024 | 3.1941 | 3.2438 | 3.1422 | 3.2036 | 3.2036 | 5,158,144 |
| 16 Feb 2024 | 3.1760 | 3.2312 | 3.1497 | 3.1939 | 3.1939 | 5,145,696 |
| 15 Feb 2024 | 3.0814 | 3.1783 | 3.0628 | 3.1761 | 3.1761 | 4,162,634 |
| 14 Feb 2024 | 3.0969 | 3.1130 | 3.0325 | 3.0811 | 3.0811 | 4,505,321 |
| 13 Feb 2024 | 2.9781 | 3.1027 | 2.9422 | 3.0973 | 3.0973 | 5,375,102 |
| 12 Feb 2024 | 2.9962 | 3.0441 | 2.9734 | 2.9778 | 2.9778 | 3,221,555 |
| 11 Feb 2024 | 2.9858 | 3.0237 | 2.9435 | 2.9962 | 2.9962 | 3,635,119 |
| 10 Feb 2024 | 2.8983 | 2.9987 | 2.8973 | 2.9856 | 2.9856 | 4,320,059 |
| 09 Feb 2024 | 2.9061 | 2.9259 | 2.8825 | 2.8984 | 2.8984 | 3,277,643 |
| 08 Feb 2024 | 2.8549 | 2.9065 | 2.8467 | 2.9062 | 2.9062 | 4,175,776 |
| 07 Feb 2024 | 2.8346 | 2.8808 | 2.8150 | 2.8549 | 2.8549 | 3,310,842 |
| 06 Feb 2024 | 2.8098 | 2.8594 | 2.7879 | 2.8345 | 2.8345 | 3,504,185 |
| 05 Feb 2024 | 2.8377 | 2.8424 | 2.7968 | 2.8094 | 2.8094 | 3,078,483 |
| 04 Feb 2024 | 2.8804 | 2.8978 | 2.8354 | 2.8377 | 2.8377 | 4,437,071 |
| 03 Feb 2024 | 2.8206 | 2.8849 | 2.8212 | 2.8801 | 2.8801 | 4,086,719 |
| 02 Feb 2024 | 2.8480 | 2.8562 | 2.7830 | 2.8208 | 2.8208 | 5,205,399 |
| 01 Feb 2024 | 2.9297 | 2.9389 | 2.8219 | 2.8480 | 2.8480 | 5,610,669 |
| 31 Jan 2024 | 2.9293 | 2.9816 | 2.8987 | 2.9295 | 2.9295 | 4,947,162 |
| 30 Jan 2024 | 2.8427 | 2.9312 | 2.8300 | 2.9293 | 2.9293 | 3,584,109 |
| 29 Jan 2024 | 2.8720 | 2.9225 | 2.8155 | 2.8428 | 2.8428 | 5,962,304 |
| *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.