UK markets open in 1 hour 31 minutes
NIKKEI 225
28,631.45-125.41(-0.44%)HANG SENG
29,508.14-419.62(-1.40%)CRUDE OIL
52.40-0.73(-1.37%)
Polkadot GBP (DOT2-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
12.09+0.94 (+8.39%)
As of 6:29AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 11.16 | 12.10 | 10.85 | 12.09 | 12.09 | 3,709,860,096 |
| 21 Jan 2021 | - | - | - | - | - | - |
| 20 Jan 2021 | - | - | - | - | - | - |
| 19 Jan 2021 | - | - | - | - | - | - |
| 18 Jan 2021 | 12.52 | 13.33 | 11.65 | 12.16 | 12.16 | 2,862,590,690 |
| 17 Jan 2021 | 13.36 | 13.36 | 12.08 | 12.52 | 12.52 | 4,488,783,660 |
| 16 Jan 2021 | 9.72 | 14.22 | 9.71 | 13.38 | 13.38 | 6,562,222,954 |
| 15 Jan 2021 | 10.61 | 10.85 | 8.73 | 9.73 | 9.73 | 4,534,461,634 |
| 14 Jan 2021 | 8.02 | 10.63 | 8.02 | 10.63 | 10.63 | 3,950,327,591 |
| 13 Jan 2021 | 6.05 | 8.29 | 5.84 | 8.03 | 8.03 | 2,136,420,446 |
| 12 Jan 2021 | 6.12 | 6.36 | 5.86 | 6.05 | 6.05 | 1,403,957,601 |
| 11 Jan 2021 | 6.88 | 6.88 | 5.35 | 6.12 | 6.12 | 2,404,026,231 |
| 10 Jan 2021 | 7.21 | 7.37 | 6.45 | 6.88 | 6.88 | 1,186,490,943 |
| 09 Jan 2021 | 6.86 | 7.24 | 6.67 | 7.21 | 7.21 | 1,090,129,354 |
| 08 Jan 2021 | 7.11 | 7.21 | 6.53 | 6.86 | 6.86 | 1,732,679,954 |
| 07 Jan 2021 | 7.41 | 7.80 | 7.00 | 7.11 | 7.11 | 1,858,143,888 |
| 06 Jan 2021 | 7.12 | 7.62 | 6.96 | 7.41 | 7.41 | 1,748,729,089 |
| 05 Jan 2021 | 6.98 | 7.37 | 6.68 | 7.12 | 7.12 | 1,526,865,251 |
| 04 Jan 2021 | 7.35 | 7.67 | 6.42 | 6.98 | 6.98 | 2,131,943,967 |
| 03 Jan 2021 | 6.74 | 7.65 | 6.49 | 7.33 | 7.33 | 2,216,800,962 |
| 02 Jan 2021 | 6.07 | 7.14 | 5.81 | 6.74 | 6.74 | 2,230,111,006 |
| 01 Jan 2021 | 6.79 | 6.89 | 5.94 | 6.08 | 6.08 | 2,041,402,496 |
| 31 Dec 2020 | 5.32 | 6.90 | 5.26 | 6.80 | 6.80 | 2,012,355,545 |
| 30 Dec 2020 | 5.57 | 5.65 | 5.23 | 5.32 | 5.32 | 1,510,795,948 |
| 29 Dec 2020 | 4.89 | 5.64 | 4.60 | 5.57 | 5.57 | 2,013,667,245 |
| 28 Dec 2020 | 3.79 | 4.94 | 3.78 | 4.89 | 4.89 | 1,297,196,665 |
| 27 Dec 2020 | 3.82 | 4.03 | 3.70 | 3.78 | 3.78 | 577,881,758 |
| 26 Dec 2020 | 3.84 | 3.88 | 3.75 | 3.82 | 3.82 | 357,104,808 |
| 25 Dec 2020 | 3.78 | 3.90 | 3.72 | 3.84 | 3.84 | 377,452,131 |
| 24 Dec 2020 | 3.49 | 3.83 | 3.44 | 3.78 | 3.78 | 476,769,574 |
| 23 Dec 2020 | 3.85 | 3.87 | 3.42 | 3.49 | 3.49 | 492,457,168 |
| 22 Dec 2020 | 3.64 | 3.88 | 3.58 | 3.85 | 3.85 | 520,274,193 |
| 21 Dec 2020 | 3.87 | 4.06 | 3.62 | 3.64 | 3.64 | 494,801,727 |
| 20 Dec 2020 | 3.95 | 4.02 | 3.80 | 3.87 | 3.87 | 387,532,309 |
| 19 Dec 2020 | 3.97 | 4.12 | 3.91 | 3.95 | 3.95 | 382,805,304 |
| 18 Dec 2020 | 3.94 | 4.07 | 3.88 | 3.97 | 3.97 | 449,212,678 |
| 17 Dec 2020 | 3.97 | 4.21 | 3.90 | 3.94 | 3.94 | 636,710,972 |
| 16 Dec 2020 | 3.90 | 3.97 | 3.81 | 3.97 | 3.97 | 376,601,001 |
| 15 Dec 2020 | 3.68 | 3.93 | 3.64 | 3.90 | 3.90 | 263,280,211 |
| 14 Dec 2020 | 3.67 | 3.75 | 3.61 | 3.68 | 3.68 | 153,377,816 |
| 13 Dec 2020 | 3.58 | 3.78 | 3.58 | 3.67 | 3.67 | 210,975,627 |
| 12 Dec 2020 | 3.49 | 3.63 | 3.49 | 3.58 | 3.58 | 213,816,027 |
| 11 Dec 2020 | 3.61 | 3.61 | 3.45 | 3.49 | 3.49 | 276,736,156 |
| 10 Dec 2020 | 3.64 | 3.68 | 3.57 | 3.61 | 3.61 | 224,856,772 |
| 09 Dec 2020 | 3.54 | 3.70 | 3.45 | 3.64 | 3.64 | 357,334,667 |
| 08 Dec 2020 | 3.79 | 3.80 | 3.53 | 3.54 | 3.54 | 298,168,527 |
| 07 Dec 2020 | 3.83 | 3.85 | 3.76 | 3.79 | 3.79 | 181,876,224 |
| 06 Dec 2020 | 3.86 | 3.87 | 3.73 | 3.83 | 3.83 | 223,101,872 |
| 05 Dec 2020 | 3.74 | 3.86 | 3.64 | 3.86 | 3.86 | 304,291,593 |
| 04 Dec 2020 | 4.02 | 4.04 | 3.70 | 3.74 | 3.74 | 314,702,348 |
| 03 Dec 2020 | 4.09 | 4.14 | 3.99 | 4.02 | 4.02 | 263,598,860 |
| 02 Dec 2020 | 3.80 | 4.14 | 3.75 | 4.09 | 4.09 | 454,211,510 |
| 01 Dec 2020 | 4.03 | 4.14 | 3.77 | 3.80 | 3.80 | 579,475,829 |
| 30 Nov 2020 | 3.89 | 4.08 | 3.86 | 4.03 | 4.03 | 487,198,790 |
| 29 Nov 2020 | 3.68 | 3.90 | 3.62 | 3.89 | 3.89 | 338,895,179 |
| 28 Nov 2020 | 3.59 | 3.72 | 3.52 | 3.68 | 3.68 | 311,940,514 |
| 27 Nov 2020 | 3.60 | 3.79 | 3.39 | 3.59 | 3.59 | 649,821,047 |
| 26 Nov 2020 | 3.97 | 4.01 | 3.34 | 3.60 | 3.60 | 1,073,362,327 |
| 25 Nov 2020 | 4.29 | 4.35 | 3.87 | 3.97 | 3.97 | 755,556,740 |
| 24 Nov 2020 | 4.43 | 4.54 | 4.22 | 4.29 | 4.29 | 833,233,151 |
| 23 Nov 2020 | 4.12 | 4.45 | 4.07 | 4.43 | 4.43 | 748,855,412 |
| 22 Nov 2020 | 4.33 | 4.39 | 3.93 | 4.12 | 4.12 | 788,247,996 |
| 21 Nov 2020 | 3.94 | 4.37 | 3.87 | 4.33 | 4.33 | 769,805,194 |
| 20 Nov 2020 | 3.59 | 4.11 | 3.59 | 3.94 | 3.94 | 773,587,682 |
| 19 Nov 2020 | 3.53 | 3.66 | 3.44 | 3.59 | 3.59 | 416,390,675 |
| 18 Nov 2020 | 3.65 | 3.72 | 3.40 | 3.53 | 3.53 | 506,536,800 |
| 17 Nov 2020 | 3.49 | 3.70 | 3.45 | 3.65 | 3.65 | 509,228,890 |
| 16 Nov 2020 | 3.31 | 3.48 | 3.29 | 3.39 | 3.39 | 337,082,724 |
| 15 Nov 2020 | 3.38 | 3.40 | 3.27 | 3.31 | 3.31 | 246,171,866 |
| 14 Nov 2020 | 3.44 | 3.45 | 3.31 | 3.38 | 3.38 | 251,118,380 |
| 13 Nov 2020 | 3.35 | 3.47 | 3.33 | 3.44 | 3.44 | 259,582,555 |
| 12 Nov 2020 | 3.37 | 3.39 | 3.29 | 3.35 | 3.35 | 279,825,471 |
| 11 Nov 2020 | 3.33 | 3.48 | 3.33 | 3.37 | 3.37 | 305,879,245 |
| 10 Nov 2020 | 3.30 | 3.40 | 3.27 | 3.33 | 3.33 | 286,047,198 |
| 09 Nov 2020 | 3.32 | 3.38 | 3.24 | 3.30 | 3.30 | 301,436,530 |
| 08 Nov 2020 | 3.22 | 3.36 | 3.15 | 3.32 | 3.32 | 298,865,592 |
| 07 Nov 2020 | 3.48 | 3.68 | 3.12 | 3.22 | 3.22 | 550,871,638 |
| 06 Nov 2020 | 3.22 | 3.52 | 3.20 | 3.48 | 3.48 | 352,110,081 |
| 05 Nov 2020 | 3.16 | 3.28 | 3.08 | 3.22 | 3.22 | 285,599,774 |
| 04 Nov 2020 | 3.07 | 3.19 | 3.00 | 3.16 | 3.16 | 645,182,782 |
| 03 Nov 2020 | 3.12 | 3.14 | 3.01 | 3.07 | 3.07 | 315,148,928 |
| 02 Nov 2020 | 3.27 | 3.30 | 3.08 | 3.12 | 3.12 | 389,628,493 |
| 01 Nov 2020 | 3.23 | 3.27 | 3.18 | 3.27 | 3.27 | 234,304,268 |
| 31 Oct 2020 | 3.16 | 3.30 | 3.15 | 3.23 | 3.23 | 246,179,145 |
| 30 Oct 2020 | 3.13 | 3.22 | 3.05 | 3.16 | 3.16 | 453,025,490 |
| 29 Oct 2020 | 3.36 | 3.39 | 3.00 | 3.13 | 3.13 | 530,963,565 |
| 28 Oct 2020 | 3.59 | 3.66 | 3.28 | 3.36 | 3.36 | 500,395,691 |
| 27 Oct 2020 | 3.63 | 3.78 | 3.57 | 3.59 | 3.59 | 629,569,861 |
| 26 Oct 2020 | 3.32 | 3.65 | 3.30 | 3.63 | 3.63 | 555,491,913 |
| 24 Oct 2020 | 3.34 | 3.41 | 3.27 | 3.32 | 3.32 | 259,792,910 |
| 23 Oct 2020 | 3.27 | 3.40 | 3.25 | 3.34 | 3.34 | 237,864,866 |
| 22 Oct 2020 | 3.27 | 3.42 | 3.23 | 3.27 | 3.27 | 354,065,633 |
| 21 Oct 2020 | 3.15 | 3.31 | 3.15 | 3.26 | 3.26 | 280,860,427 |
| 20 Oct 2020 | 3.01 | 3.23 | 3.01 | 3.15 | 3.15 | 348,850,635 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
© 2021 Verizon Media. All rights reserved.
