UK markets open in 3 hours 15 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,109.00 +280.07 (+1.66%) CRUDE OIL
83.40 +0.04 (+0.05%) GOLD FUTURES
2,337.30 -4.80 (-0.20%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,534.64 +45.13 (+0.08%)
FTX Token GBP (FTT-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
As of 03:43AM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.1902 | 1.2060 | 1.1792 | 1.2049 | 1.2049 | 13,935,694 |
| 23 Apr 2024 | 1.1507 | 1.3370 | 1.1390 | 1.2494 | 1.2494 | 24,078,703 |
| 22 Apr 2024 | 1.1234 | 1.1913 | 1.0897 | 1.1507 | 1.1507 | 11,464,175 |
| 21 Apr 2024 | 1.0030 | 1.1933 | 1.0015 | 1.1234 | 1.1234 | 23,527,605 |
| 20 Apr 2024 | 1.0126 | 1.0295 | 0.9573 | 1.0030 | 1.0030 | 10,132,216 |
| 19 Apr 2024 | 0.9890 | 1.0227 | 0.9692 | 1.0126 | 1.0126 | 7,786,599 |
| 18 Apr 2024 | 1.0452 | 1.0525 | 0.9553 | 0.9890 | 0.9890 | 9,491,056 |
| 17 Apr 2024 | 0.9968 | 1.0519 | 0.9752 | 1.0452 | 1.0452 | 11,108,221 |
| 16 Apr 2024 | 1.0434 | 1.1009 | 0.9740 | 0.9967 | 0.9967 | 13,754,700 |
| 15 Apr 2024 | 0.9481 | 1.0591 | 0.9278 | 1.0434 | 1.0434 | 19,069,665 |
| 14 Apr 2024 | 1.1128 | 1.1445 | 0.8574 | 0.9481 | 0.9481 | 19,910,301 |
| 13 Apr 2024 | 1.4114 | 1.4190 | 1.0602 | 1.1128 | 1.1128 | 25,375,173 |
| 12 Apr 2024 | 1.2720 | 1.4721 | 1.2390 | 1.4114 | 1.4114 | 29,370,414 |
| 11 Apr 2024 | 1.3035 | 1.3184 | 1.2163 | 1.2720 | 1.2720 | 10,445,554 |
| 10 Apr 2024 | 1.3720 | 1.3799 | 1.2909 | 1.3035 | 1.3035 | 10,525,180 |
| 09 Apr 2024 | 1.3598 | 1.3881 | 1.3372 | 1.3720 | 1.3720 | 9,992,720 |
| 08 Apr 2024 | 1.3402 | 1.3759 | 1.3370 | 1.3598 | 1.3598 | 8,324,684 |
| 07 Apr 2024 | 1.3219 | 1.3549 | 1.3160 | 1.3402 | 1.3402 | 7,266,191 |
| 06 Apr 2024 | 1.3690 | 1.3692 | 1.2761 | 1.3219 | 1.3219 | 12,664,295 |
| 05 Apr 2024 | 1.3510 | 1.4008 | 1.3243 | 1.3690 | 1.3690 | 10,213,249 |
| 04 Apr 2024 | 1.3689 | 1.4209 | 1.3290 | 1.3510 | 1.3510 | 11,739,672 |
| 03 Apr 2024 | 1.4589 | 1.4699 | 1.3344 | 1.3688 | 1.3688 | 19,820,820 |
| 02 Apr 2024 | 1.5135 | 1.5163 | 1.4268 | 1.4589 | 1.4589 | 14,897,631 |
| 01 Apr 2024 | 1.5377 | 1.5558 | 1.5003 | 1.5135 | 1.5135 | 14,796,722 |
| 31 Mar 2024 | 1.5085 | 1.5741 | 1.4902 | 1.5377 | 1.5377 | 19,351,805 |
| 30 Mar 2024 | 1.5288 | 1.5659 | 1.4836 | 1.5085 | 1.5085 | 20,704,568 |
| 29 Mar 2024 | 1.6475 | 1.8686 | 1.5257 | 1.5288 | 1.5288 | 55,156,532 |
| 28 Mar 2024 | 1.6898 | 1.7622 | 1.6232 | 1.6475 | 1.6475 | 18,340,866 |
| 27 Mar 2024 | 1.7223 | 1.8044 | 1.6734 | 1.6898 | 1.6898 | 19,108,050 |
| 26 Mar 2024 | 1.6634 | 1.8366 | 1.6432 | 1.7223 | 1.7223 | 34,404,914 |
| 25 Mar 2024 | 1.6643 | 1.6992 | 1.5940 | 1.6637 | 1.6637 | 24,922,955 |
| 24 Mar 2024 | 1.5316 | 1.7227 | 1.5114 | 1.6648 | 1.6648 | 31,122,013 |
| 23 Mar 2024 | 1.5769 | 1.6135 | 1.4713 | 1.5316 | 1.5316 | 25,481,821 |
| 22 Mar 2024 | 1.4789 | 1.6390 | 1.4359 | 1.5769 | 1.5769 | 25,667,005 |
| 21 Mar 2024 | 1.3910 | 1.5014 | 1.3675 | 1.4789 | 1.4789 | 21,842,521 |
| 20 Mar 2024 | 1.5335 | 1.5393 | 1.3452 | 1.3910 | 1.3910 | 21,776,346 |
| 19 Mar 2024 | 1.6451 | 1.6453 | 1.4528 | 1.5335 | 1.5335 | 28,926,029 |
| 18 Mar 2024 | 1.5723 | 1.6779 | 1.4375 | 1.6451 | 1.6451 | 28,532,857 |
| 17 Mar 2024 | 1.7994 | 1.8683 | 1.5567 | 1.5723 | 1.5723 | 33,276,195 |
| 16 Mar 2024 | 1.9981 | 2.1370 | 1.7346 | 1.7994 | 1.7994 | 46,604,302 |
| 15 Mar 2024 | 1.8879 | 2.1060 | 1.8460 | 1.9981 | 1.9981 | 51,018,879 |
| 14 Mar 2024 | 1.8477 | 1.9537 | 1.8371 | 1.8879 | 1.8879 | 24,073,655 |
| 13 Mar 2024 | 1.7694 | 1.9772 | 1.7372 | 1.8478 | 1.8478 | 41,816,450 |
| 12 Mar 2024 | 1.7956 | 1.8217 | 1.7178 | 1.7694 | 1.7694 | 27,717,644 |
| 11 Mar 2024 | 1.9131 | 1.9293 | 1.7580 | 1.7957 | 1.7957 | 20,780,982 |
| 10 Mar 2024 | 1.8830 | 1.9938 | 1.8683 | 1.9131 | 1.9131 | 23,127,433 |
| 09 Mar 2024 | 1.9702 | 2.0003 | 1.8109 | 1.8830 | 1.8830 | 24,908,950 |
| 08 Mar 2024 | 1.9928 | 2.1371 | 1.8794 | 1.9703 | 1.9703 | 44,130,690 |
| 07 Mar 2024 | 1.9661 | 2.2937 | 1.8004 | 1.9928 | 1.9928 | 82,356,120 |
| 06 Mar 2024 | 1.6636 | 2.1598 | 1.6280 | 1.9668 | 1.9668 | 107,385,570 |
| 05 Mar 2024 | 1.7964 | 1.7964 | 1.5853 | 1.6635 | 1.6635 | 29,654,827 |
| 04 Mar 2024 | 1.8237 | 1.9045 | 1.6595 | 1.8014 | 1.8014 | 40,813,086 |
| 03 Mar 2024 | 1.4970 | 1.9462 | 1.4795 | 1.8221 | 1.8221 | 93,674,862 |
| 02 Mar 2024 | 1.4283 | 1.5466 | 1.3959 | 1.4970 | 1.4970 | 24,748,556 |
| 01 Mar 2024 | 1.3459 | 1.6037 | 1.3450 | 1.4283 | 1.4283 | 55,752,528 |
| 29 Feb 2024 | 1.3638 | 1.3947 | 1.3134 | 1.3457 | 1.3457 | 23,502,394 |
| 28 Feb 2024 | 1.4062 | 1.4156 | 1.3565 | 1.3638 | 1.3638 | 19,389,754 |
| 27 Feb 2024 | 1.4290 | 1.4326 | 1.3701 | 1.4065 | 1.4065 | 12,231,147 |
| 26 Feb 2024 | 1.3903 | 1.4317 | 1.3593 | 1.4293 | 1.4293 | 12,741,492 |
| 25 Feb 2024 | 1.3477 | 1.4064 | 1.3442 | 1.3903 | 1.3903 | 9,456,887 |
| 24 Feb 2024 | 1.3698 | 1.3819 | 1.3431 | 1.3477 | 1.3477 | 9,733,158 |
| 23 Feb 2024 | 1.3653 | 1.4549 | 1.3580 | 1.3698 | 1.3698 | 17,817,109 |
| 22 Feb 2024 | 1.3814 | 1.3915 | 1.3253 | 1.3659 | 1.3659 | 12,772,870 |
| 21 Feb 2024 | 1.4473 | 1.4479 | 1.3301 | 1.3814 | 1.3814 | 15,401,107 |
| 20 Feb 2024 | 1.4607 | 1.4727 | 1.4344 | 1.4473 | 1.4473 | 13,418,782 |
| 19 Feb 2024 | 1.4370 | 1.4777 | 1.4316 | 1.4607 | 1.4607 | 9,934,220 |
| 18 Feb 2024 | 1.4471 | 1.5014 | 1.4201 | 1.4370 | 1.4370 | 11,908,570 |
| 17 Feb 2024 | 1.4734 | 1.5359 | 1.4315 | 1.4477 | 1.4477 | 17,007,156 |
| 16 Feb 2024 | 1.4329 | 1.5655 | 1.4206 | 1.4733 | 1.4733 | 31,620,060 |
| 15 Feb 2024 | 1.4258 | 1.4624 | 1.3990 | 1.4328 | 1.4328 | 12,744,475 |
| 14 Feb 2024 | 1.4331 | 1.4507 | 1.3818 | 1.4263 | 1.4263 | 14,636,785 |
| 13 Feb 2024 | 1.4626 | 1.4881 | 1.3879 | 1.4330 | 1.4330 | 26,487,804 |
| 12 Feb 2024 | 1.5101 | 1.6473 | 1.4484 | 1.4623 | 1.4623 | 61,480,838 |
| 11 Feb 2024 | 1.2763 | 1.6854 | 1.2687 | 1.5126 | 1.5126 | 69,418,177 |
| 10 Feb 2024 | 1.2557 | 1.2811 | 1.2527 | 1.2766 | 1.2766 | 11,361,937 |
| 09 Feb 2024 | 1.2991 | 1.3130 | 1.2509 | 1.2558 | 1.2558 | 14,255,317 |
| 08 Feb 2024 | 1.2720 | 1.3154 | 1.2514 | 1.2989 | 1.2989 | 15,523,806 |
| 07 Feb 2024 | 1.3806 | 1.3819 | 1.2431 | 1.2715 | 1.2715 | 19,798,402 |
| 06 Feb 2024 | 1.3608 | 1.4609 | 1.3586 | 1.3804 | 1.3804 | 17,604,611 |
| 05 Feb 2024 | 1.4137 | 1.4290 | 1.3501 | 1.3614 | 1.3614 | 15,934,611 |
| 04 Feb 2024 | 1.4727 | 1.5268 | 1.3979 | 1.4132 | 1.4132 | 18,309,165 |
| 03 Feb 2024 | 1.4964 | 1.6508 | 1.4090 | 1.4731 | 1.4731 | 30,167,554 |
| 02 Feb 2024 | 1.8033 | 1.8164 | 1.2267 | 1.4969 | 1.4969 | 93,259,810 |
| 01 Feb 2024 | 2.1215 | 2.3705 | 1.7238 | 1.8039 | 1.8039 | 95,691,306 |
| 31 Jan 2024 | 2.1768 | 2.1997 | 2.1205 | 2.1215 | 2.1215 | 11,244,783 |
| 30 Jan 2024 | 2.1428 | 2.2110 | 2.1038 | 2.1768 | 2.1768 | 13,510,859 |
| 29 Jan 2024 | 2.1728 | 2.2396 | 2.1239 | 2.1429 | 2.1429 | 13,326,493 |
| 28 Jan 2024 | 2.1188 | 2.2725 | 2.0979 | 2.1730 | 2.1730 | 19,154,105 |
| 27 Jan 2024 | 2.0397 | 2.1397 | 2.0269 | 2.1188 | 2.1188 | 14,010,964 |
| 26 Jan 2024 | 2.1057 | 2.1591 | 2.0061 | 2.0390 | 2.0390 | 15,577,105 |
| 25 Jan 2024 | 2.0907 | 2.1551 | 2.0586 | 2.1054 | 2.1054 | 14,715,333 |
| 24 Jan 2024 | 2.1445 | 2.2727 | 2.0114 | 2.0900 | 2.0900 | 41,158,253 |
| 23 Jan 2024 | 2.1274 | 2.3129 | 1.9487 | 2.1439 | 2.1439 | 40,321,203 |
| 22 Jan 2024 | 2.1303 | 2.2046 | 2.0836 | 2.1272 | 2.1272 | 13,748,274 |
| 21 Jan 2024 | 2.0987 | 2.2399 | 2.0122 | 2.1304 | 2.1304 | 16,619,304 |
| 20 Jan 2024 | 2.1637 | 2.1823 | 1.9341 | 2.0987 | 2.0987 | 23,602,255 |
| 19 Jan 2024 | 2.3643 | 2.3863 | 2.1084 | 2.1637 | 2.1637 | 25,147,754 |
| 18 Jan 2024 | 2.4750 | 2.4749 | 2.3434 | 2.3649 | 2.3649 | 23,863,624 |
| 17 Jan 2024 | 2.4270 | 2.5420 | 2.4018 | 2.4751 | 2.4751 | 26,585,712 |
| 16 Jan 2024 | 2.3465 | 2.5531 | 2.3199 | 2.4288 | 2.4288 | 35,954,509 |
| *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.