UK markets open in 56 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,458.16 +251.03 (+1.38%) CRUDE OIL
79.17 +0.22 (+0.28%) GOLD FUTURES
2,315.50 +5.90 (+0.26%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,445.72 +1,665.35 (+3.64%)
Polkadot GBP (DOT-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
As of 06:01AM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.8088 | 5.8155 | 5.7278 | 5.7553 | 5.7553 | 205,950,480 |
| 02 May 2024 | 5.1424 | 5.5083 | 4.9144 | 5.4909 | 5.4909 | 318,071,178 |
| 01 May 2024 | 5.2484 | 5.3027 | 4.8543 | 5.1424 | 5.1424 | 214,879,531 |
| 30 Apr 2024 | 5.3747 | 5.4427 | 5.1707 | 5.2484 | 5.2484 | 132,070,668 |
| 29 Apr 2024 | 5.4441 | 5.5586 | 5.3587 | 5.3747 | 5.3747 | 96,754,123 |
| 28 Apr 2024 | 5.4113 | 5.4881 | 5.2426 | 5.4441 | 5.4441 | 128,604,174 |
| 27 Apr 2024 | 5.4868 | 5.5582 | 5.3842 | 5.4113 | 5.4113 | 141,314,798 |
| 26 Apr 2024 | 5.5624 | 5.6080 | 5.3837 | 5.4868 | 5.4868 | 146,215,987 |
| 25 Apr 2024 | 5.8169 | 6.0245 | 5.5095 | 5.5623 | 5.5623 | 191,236,148 |
| 24 Apr 2024 | 6.0552 | 6.0627 | 5.7946 | 5.8169 | 5.8169 | 166,373,668 |
| 23 Apr 2024 | 5.7653 | 6.1347 | 5.7491 | 6.0552 | 6.0552 | 178,651,745 |
| 22 Apr 2024 | 5.8488 | 5.8921 | 5.6466 | 5.7653 | 5.7653 | 120,800,852 |
| 21 Apr 2024 | 5.4067 | 5.8825 | 5.3544 | 5.8487 | 5.8487 | 136,161,648 |
| 20 Apr 2024 | 5.4569 | 5.5559 | 5.0803 | 5.4068 | 5.4068 | 225,964,748 |
| 19 Apr 2024 | 5.2834 | 5.4842 | 5.1868 | 5.4569 | 5.4569 | 144,259,880 |
| 18 Apr 2024 | 5.3900 | 5.4447 | 5.1152 | 5.2834 | 5.2834 | 162,613,268 |
| 17 Apr 2024 | 5.3930 | 5.4757 | 5.1425 | 5.3899 | 5.3899 | 192,312,874 |
| 16 Apr 2024 | 5.5132 | 5.7666 | 5.1916 | 5.3931 | 5.3931 | 276,523,582 |
| 15 Apr 2024 | 5.1521 | 5.5574 | 4.9970 | 5.5132 | 5.5132 | 410,543,275 |
| 14 Apr 2024 | 5.8129 | 5.8800 | 4.6641 | 5.1521 | 5.1521 | 538,254,772 |
| 13 Apr 2024 | 6.6747 | 6.7651 | 5.3036 | 5.8129 | 5.8129 | 521,946,450 |
| 12 Apr 2024 | 6.7154 | 6.7824 | 6.5466 | 6.6744 | 6.6744 | 175,876,731 |
| 11 Apr 2024 | 6.8313 | 6.8526 | 6.4495 | 6.7155 | 6.7155 | 239,920,032 |
| 10 Apr 2024 | 7.1457 | 7.1923 | 6.8140 | 6.8313 | 6.8313 | 237,553,784 |
| 09 Apr 2024 | 6.8966 | 7.1799 | 6.7888 | 7.1457 | 7.1457 | 202,241,138 |
| 08 Apr 2024 | 6.7210 | 6.9137 | 6.7003 | 6.8966 | 6.8966 | 145,849,423 |
| 07 Apr 2024 | 6.6379 | 6.7636 | 6.6029 | 6.7211 | 6.7211 | 123,494,211 |
| 06 Apr 2024 | 6.7179 | 6.7274 | 6.4038 | 6.6379 | 6.6379 | 180,359,565 |
| 05 Apr 2024 | 6.6662 | 6.8783 | 6.5426 | 6.7179 | 6.7179 | 188,646,740 |
| 04 Apr 2024 | 6.8214 | 6.9751 | 6.5563 | 6.6662 | 6.6662 | 203,187,887 |
| 03 Apr 2024 | 7.3019 | 7.3020 | 6.6810 | 6.8214 | 6.8214 | 269,979,078 |
| 02 Apr 2024 | 7.6300 | 7.7048 | 7.1259 | 7.3020 | 7.3020 | 243,728,517 |
| 01 Apr 2024 | 7.4717 | 7.6303 | 7.4656 | 7.6300 | 7.6300 | 120,721,637 |
| 31 Mar 2024 | 7.6010 | 7.6777 | 7.4438 | 7.4717 | 7.4717 | 137,642,630 |
| 30 Mar 2024 | 7.5403 | 7.7528 | 7.4179 | 7.6007 | 7.6007 | 232,725,121 |
| 29 Mar 2024 | 7.4851 | 7.6534 | 7.3665 | 7.5403 | 7.5403 | 205,355,041 |
| 28 Mar 2024 | 7.6740 | 7.7659 | 7.3730 | 7.4851 | 7.4851 | 257,905,300 |
| 27 Mar 2024 | 7.7060 | 7.9445 | 7.5528 | 7.6740 | 7.6740 | 285,683,058 |
| 26 Mar 2024 | 7.4374 | 7.7700 | 7.3800 | 7.7060 | 7.7060 | 237,937,271 |
| 25 Mar 2024 | 7.1282 | 7.4846 | 7.1219 | 7.4374 | 7.4374 | 153,237,655 |
| 24 Mar 2024 | 7.0782 | 7.3147 | 7.0472 | 7.1281 | 7.1281 | 150,770,837 |
| 23 Mar 2024 | 7.2454 | 7.4021 | 6.9239 | 7.0782 | 7.0782 | 235,354,250 |
| 22 Mar 2024 | 7.4167 | 7.4837 | 7.1650 | 7.2454 | 7.2454 | 270,104,279 |
| 21 Mar 2024 | 6.8917 | 7.4768 | 6.6920 | 7.4167 | 7.4167 | 414,836,443 |
| 20 Mar 2024 | 7.7849 | 7.8433 | 6.7643 | 6.8917 | 6.8917 | 477,537,830 |
| 19 Mar 2024 | 7.9168 | 8.1972 | 7.5553 | 7.7849 | 7.7849 | 362,992,296 |
| 18 Mar 2024 | 7.6167 | 8.0413 | 7.2587 | 7.9456 | 7.9456 | 366,264,874 |
| 17 Mar 2024 | 8.5120 | 8.5510 | 7.4788 | 7.6167 | 7.6167 | 461,534,838 |
| 16 Mar 2024 | 9.0566 | 9.1698 | 7.9089 | 8.5120 | 8.5120 | 719,607,683 |
| 15 Mar 2024 | 8.8439 | 9.2716 | 8.4350 | 9.0567 | 9.0567 | 749,190,667 |
| 14 Mar 2024 | 8.3842 | 8.8437 | 8.3283 | 8.8437 | 8.8437 | 444,750,920 |
| 13 Mar 2024 | 8.6099 | 8.6920 | 7.9690 | 8.3834 | 8.3834 | 442,954,174 |
| 12 Mar 2024 | 7.9957 | 8.7772 | 7.7446 | 8.6099 | 8.6099 | 572,069,338 |
| 11 Mar 2024 | 8.1837 | 8.2242 | 7.7796 | 7.9956 | 7.9956 | 302,494,511 |
| 10 Mar 2024 | 8.2946 | 8.5281 | 8.1265 | 8.1837 | 8.1837 | 349,961,381 |
| 09 Mar 2024 | 8.1338 | 8.3315 | 7.7780 | 8.2946 | 8.2946 | 473,687,283 |
| 08 Mar 2024 | 8.2556 | 8.6296 | 8.0637 | 8.1339 | 8.1339 | 457,220,367 |
| 07 Mar 2024 | 7.3441 | 8.2936 | 7.0420 | 8.2556 | 8.2556 | 615,375,675 |
| 06 Mar 2024 | 7.7988 | 8.4733 | 6.5870 | 7.3440 | 7.3440 | 1,058,985,269 |
| 05 Mar 2024 | 7.7349 | 8.1034 | 7.6176 | 7.8105 | 7.8105 | 675,504,132 |
| 04 Mar 2024 | 7.4586 | 7.8106 | 6.9411 | 7.7385 | 7.7385 | 524,200,774 |
| 03 Mar 2024 | 6.8533 | 7.4735 | 6.8067 | 7.4552 | 7.4552 | 437,222,502 |
| 02 Mar 2024 | 6.5358 | 6.8535 | 6.5358 | 6.8533 | 6.8533 | 265,806,515 |
| 01 Mar 2024 | 6.5901 | 7.0082 | 6.3752 | 6.5377 | 6.5377 | 402,711,900 |
| 29 Feb 2024 | 6.6006 | 6.8632 | 6.2196 | 6.5891 | 6.5891 | 481,181,263 |
| 28 Feb 2024 | 6.3901 | 6.6551 | 6.3433 | 6.6017 | 6.6017 | 319,873,047 |
| 27 Feb 2024 | 6.2525 | 6.3895 | 5.9815 | 6.3895 | 6.3895 | 233,764,596 |
| 26 Feb 2024 | 6.1596 | 6.2612 | 6.0616 | 6.2533 | 6.2533 | 145,007,763 |
| 25 Feb 2024 | 5.9648 | 6.2191 | 5.8718 | 6.1593 | 6.1593 | 187,219,336 |
| 24 Feb 2024 | 5.9095 | 6.0271 | 5.7333 | 5.9648 | 5.9648 | 196,879,669 |
| 23 Feb 2024 | 5.9101 | 6.0521 | 5.7642 | 5.9099 | 5.9099 | 189,048,190 |
| 22 Feb 2024 | 6.1251 | 6.1251 | 5.7478 | 5.9093 | 5.9093 | 219,100,475 |
| 21 Feb 2024 | 6.3784 | 6.4412 | 5.8993 | 6.1253 | 6.1253 | 300,186,863 |
| 20 Feb 2024 | 6.2254 | 6.4623 | 6.0953 | 6.3785 | 6.3785 | 263,332,208 |
| 19 Feb 2024 | 6.1138 | 6.2771 | 6.1062 | 6.2250 | 6.2250 | 162,789,821 |
| 18 Feb 2024 | 6.0762 | 6.1136 | 5.8401 | 6.1136 | 6.1136 | 150,533,016 |
| 17 Feb 2024 | 6.1757 | 6.2488 | 5.9981 | 6.0765 | 6.0765 | 171,986,264 |
| 16 Feb 2024 | 6.0936 | 6.3069 | 6.0147 | 6.1736 | 6.1736 | 266,875,809 |
| 15 Feb 2024 | 5.8472 | 6.1441 | 5.7865 | 6.0939 | 6.0939 | 234,387,472 |
| 14 Feb 2024 | 5.8165 | 5.8957 | 5.6787 | 5.8481 | 5.8481 | 192,046,873 |
| 13 Feb 2024 | 5.6160 | 5.8320 | 5.5425 | 5.8176 | 5.8176 | 194,531,231 |
| 12 Feb 2024 | 5.7076 | 5.8049 | 5.6100 | 5.6154 | 5.6154 | 134,356,149 |
| 11 Feb 2024 | 5.6949 | 5.7701 | 5.6014 | 5.7082 | 5.7082 | 118,624,755 |
| 10 Feb 2024 | 5.5583 | 5.7913 | 5.5199 | 5.6944 | 5.6944 | 204,916,851 |
| 09 Feb 2024 | 5.4964 | 5.6277 | 5.4598 | 5.5580 | 5.5580 | 173,082,116 |
| 08 Feb 2024 | 5.4000 | 5.5093 | 5.2851 | 5.4962 | 5.4962 | 130,213,392 |
| 07 Feb 2024 | 5.3671 | 5.4175 | 5.3060 | 5.4000 | 5.4000 | 115,768,109 |
| 06 Feb 2024 | 5.2820 | 5.5396 | 5.2399 | 5.3671 | 5.3671 | 131,485,221 |
| 05 Feb 2024 | 5.4074 | 5.4074 | 5.2821 | 5.2825 | 5.2825 | 79,028,227 |
| 04 Feb 2024 | 5.4908 | 5.5403 | 5.4023 | 5.4077 | 5.4077 | 85,972,989 |
| 03 Feb 2024 | 5.3278 | 5.5599 | 5.3147 | 5.4906 | 5.4906 | 124,730,472 |
| 02 Feb 2024 | 5.2492 | 5.3422 | 5.1716 | 5.3279 | 5.3279 | 123,869,561 |
| 01 Feb 2024 | 5.3891 | 5.4279 | 5.2066 | 5.2492 | 5.2492 | 155,057,030 |
| 31 Jan 2024 | 5.5307 | 5.5666 | 5.3815 | 5.3899 | 5.3899 | 173,105,836 |
| 30 Jan 2024 | 5.3926 | 5.7356 | 5.3014 | 5.5307 | 5.5307 | 267,458,627 |
| 29 Jan 2024 | 5.2483 | 5.3866 | 5.1805 | 5.3866 | 5.3866 | 142,944,006 |
| 28 Jan 2024 | 5.2504 | 5.3034 | 5.1460 | 5.2484 | 5.2484 | 111,224,759 |
| 27 Jan 2024 | 5.0636 | 5.2906 | 5.0181 | 5.2502 | 5.2502 | 146,737,139 |
| 26 Jan 2024 | 5.0793 | 5.1543 | 5.0060 | 5.0639 | 5.0639 | 123,088,079 |
| 25 Jan 2024 | 5.0070 | 5.1298 | 4.9355 | 5.0793 | 5.0793 | 143,508,041 |
| *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.