UK markets closed
NIKKEI 225
27,385.25 -34.35 (-0.13%) HANG SENG
19,915.68 -133.92 (-0.67%) CRUDE OIL
69.68 +0.42 (+0.61%) GOLD FUTURES
1,981.50 -2.30 (-0.12%) DOW
32,237.53 +132.33 (+0.41%) Bitcoin GBP
22,784.86 +301.84 (+1.34%)
GBP/BRL (GBPBRL=X)
CCY - CCY Delayed price. Currency in BRL
Add to watchlist
At close: 07:04PM BST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Mar 2023 | 6.4254 | 6.4254 | 6.4164 | 6.4164 | 6.4164 | - |
| 24 Mar 2023 | 6.4935 | 6.5195 | 6.4103 | 6.5042 | 6.5042 | - |
| 23 Mar 2023 | 6.4277 | 6.4941 | 6.3939 | 6.4290 | 6.4290 | - |
| 22 Mar 2023 | 6.4075 | 6.4582 | 6.3939 | 6.4058 | 6.4058 | - |
| 21 Mar 2023 | 6.4259 | 6.4291 | 6.3776 | 6.4256 | 6.4256 | - |
| 20 Mar 2023 | 6.4343 | 6.4624 | 6.3980 | 6.4223 | 6.4223 | - |
| 17 Mar 2023 | 6.3291 | 6.4201 | 6.3211 | 6.3291 | 6.3291 | - |
| 16 Mar 2023 | 6.3795 | 6.4151 | 6.3450 | 6.3735 | 6.3735 | - |
| 15 Mar 2023 | 6.3735 | 6.4185 | 6.3251 | 6.3735 | 6.3735 | - |
| 14 Mar 2023 | 6.3829 | 6.3979 | 6.3492 | 6.3836 | 6.3836 | - |
| 13 Mar 2023 | 6.2972 | 6.3832 | 6.2814 | 6.2704 | 6.2704 | - |
| 10 Mar 2023 | 6.1560 | 6.2662 | 6.1425 | 6.1547 | 6.1547 | - |
| 09 Mar 2023 | 6.0959 | 6.1445 | 6.0753 | 6.0949 | 6.0949 | - |
| 08 Mar 2023 | 6.1312 | 6.1538 | 6.0423 | 6.1312 | 6.1312 | - |
| 07 Mar 2023 | 6.1881 | 6.2305 | 6.1501 | 6.1919 | 6.1919 | - |
| 06 Mar 2023 | 6.2525 | 6.2696 | 6.2035 | 6.2513 | 6.2513 | - |
| 03 Mar 2023 | 6.2129 | 6.2591 | 6.1996 | 6.2073 | 6.2073 | - |
| 02 Mar 2023 | 6.2284 | 6.2360 | 6.1843 | 6.2284 | 6.2284 | - |
| 01 Mar 2023 | 6.2980 | 6.3286 | 6.2267 | 6.3002 | 6.3002 | - |
| 28 Feb 2023 | 6.2724 | 6.3473 | 6.2461 | 6.2716 | 6.2716 | - |
| 27 Feb 2023 | 6.2269 | 6.2632 | 6.1958 | 6.2188 | 6.2188 | - |
| 24 Feb 2023 | 6.1652 | 6.2157 | 6.1463 | 6.1652 | 6.1652 | - |
| 23 Feb 2023 | 6.2059 | 6.2259 | 6.1538 | 6.2062 | 6.2062 | - |
| 22 Feb 2023 | 6.2554 | 6.2856 | 6.2267 | 6.2500 | 6.2500 | - |
| 21 Feb 2023 | 6.2112 | 6.2722 | 6.1881 | 6.2150 | 6.2150 | - |
| 20 Feb 2023 | 6.2125 | 6.2284 | 6.2035 | 6.2099 | 6.2099 | - |
| 17 Feb 2023 | 6.2383 | 6.2617 | 6.2069 | 6.2477 | 6.2477 | - |
| 16 Feb 2023 | 6.2775 | 6.3171 | 6.2617 | 6.2775 | 6.2775 | - |
| 15 Feb 2023 | 6.3194 | 6.3236 | 6.2305 | 6.3199 | 6.3199 | - |
| 14 Feb 2023 | 6.2687 | 6.3129 | 6.2539 | 6.2677 | 6.2677 | - |
| 13 Feb 2023 | 6.2791 | 6.3096 | 6.2520 | 6.2842 | 6.2842 | - |
| 10 Feb 2023 | 6.3980 | 6.4219 | 6.3211 | 6.4095 | 6.4095 | - |
| 09 Feb 2023 | 6.2757 | 6.4255 | 6.2657 | 6.2762 | 6.2762 | - |
| 08 Feb 2023 | 6.2789 | 6.3263 | 6.2461 | 6.2735 | 6.2735 | - |
| 07 Feb 2023 | 6.1843 | 6.2358 | 6.1525 | 6.1805 | 6.1805 | - |
| 06 Feb 2023 | 6.1919 | 6.2675 | 6.1881 | 6.2051 | 6.2051 | - |
| 03 Feb 2023 | 6.1652 | 6.2721 | 6.1463 | 6.1713 | 6.1713 | - |
| 02 Feb 2023 | 6.2539 | 6.2653 | 6.0900 | 6.2586 | 6.2586 | - |
| 01 Feb 2023 | 6.2383 | 6.2684 | 6.2228 | 6.2436 | 6.2436 | - |
| 31 Jan 2023 | 6.3091 | 6.3291 | 6.2461 | 6.3091 | 6.3091 | - |
| 30 Jan 2023 | 6.3337 | 6.3428 | 6.2854 | 6.3198 | 6.3198 | - |
| 27 Jan 2023 | 6.2890 | 6.3081 | 6.2515 | 6.2814 | 6.2814 | - |
| 26 Jan 2023 | 6.2893 | 6.3375 | 6.2617 | 6.2950 | 6.2950 | - |
| 25 Jan 2023 | 6.3367 | 6.3392 | 6.2606 | 6.3360 | 6.3360 | - |
| 24 Jan 2023 | 6.4391 | 6.4617 | 6.3251 | 6.4441 | 6.4441 | - |
| 23 Jan 2023 | 6.4558 | 6.4796 | 6.3898 | 6.4502 | 6.4502 | - |
| 20 Jan 2023 | 6.4061 | 6.4649 | 6.3735 | 6.4116 | 6.4116 | - |
| 19 Jan 2023 | 6.3939 | 6.4809 | 6.3776 | 6.3980 | 6.3980 | - |
| 18 Jan 2023 | 6.2578 | 6.3472 | 6.2461 | 6.2649 | 6.2649 | - |
| 17 Jan 2023 | 6.2775 | 6.3169 | 6.2422 | 6.2775 | 6.2775 | - |
| 16 Jan 2023 | 6.2267 | 6.2566 | 6.1958 | 6.2267 | 6.2267 | - |
| 13 Jan 2023 | 6.2305 | 6.2772 | 6.1958 | 6.2344 | 6.2344 | - |
| 12 Jan 2023 | 6.2716 | 6.2942 | 6.2228 | 6.2718 | 6.2718 | - |
| 11 Jan 2023 | 6.3186 | 6.3361 | 6.2814 | 6.3179 | 6.3179 | - |
| 10 Jan 2023 | 6.4002 | 6.4078 | 6.3291 | 6.3939 | 6.3939 | - |
| 09 Jan 2023 | 6.3171 | 6.4680 | 6.3131 | 6.3177 | 6.3177 | - |
| 06 Jan 2023 | 6.3721 | 6.3847 | 6.2775 | 6.3721 | 6.3721 | - |
| 05 Jan 2023 | 6.5359 | 6.5567 | 6.3857 | 6.5478 | 6.5478 | - |
| 04 Jan 2023 | 6.5557 | 6.6217 | 6.5317 | 6.5531 | 6.5531 | - |
| 03 Jan 2023 | 6.4599 | 6.4948 | 6.3776 | 6.4667 | 6.4667 | - |
| 02 Jan 2023 | 6.3948 | 6.4636 | 6.3613 | 6.3936 | 6.3936 | - |
| 30 Dec 2022 | 6.3694 | 6.3917 | 6.3412 | 6.3654 | 6.3654 | - |
| 29 Dec 2022 | 6.3291 | 6.3523 | 6.2422 | 6.3349 | 6.3349 | - |
| 28 Dec 2022 | 6.3641 | 6.3969 | 6.3291 | 6.3649 | 6.3649 | - |
| 27 Dec 2022 | 6.2972 | 6.3637 | 6.2228 | 6.2972 | 6.2972 | - |
| 26 Dec 2022 | 6.2321 | 6.2754 | 6.2150 | 6.2244 | 6.2244 | - |
| 23 Dec 2022 | 6.2112 | 6.2445 | 6.1690 | 6.2112 | 6.2112 | - |
| 22 Dec 2022 | 6.2802 | 6.3152 | 6.1896 | 6.2792 | 6.2792 | - |
| 21 Dec 2022 | 6.3351 | 6.3368 | 6.2539 | 6.3356 | 6.3356 | - |
| 20 Dec 2022 | 6.4320 | 6.4652 | 6.2846 | 6.4267 | 6.4267 | - |
| 19 Dec 2022 | 6.4667 | 6.5039 | 6.4226 | 6.4471 | 6.4471 | - |
| 16 Dec 2022 | 6.4725 | 6.4923 | 6.3980 | 6.4683 | 6.4683 | - |
| 15 Dec 2022 | 6.5488 | 6.5820 | 6.4851 | 6.5445 | 6.5445 | - |
| 14 Dec 2022 | 6.5372 | 6.6441 | 6.5062 | 6.5317 | 6.5317 | - |
| 13 Dec 2022 | 6.5232 | 6.5632 | 6.4935 | 6.5295 | 6.5295 | - |
| 12 Dec 2022 | 6.4101 | 6.5681 | 6.3939 | 6.4174 | 6.4174 | - |
| 09 Dec 2022 | 6.3816 | 6.4754 | 6.3816 | 6.3924 | 6.3924 | - |
| 08 Dec 2022 | 6.3541 | 6.3888 | 6.3171 | 6.3541 | 6.3541 | - |
| 07 Dec 2022 | 6.3452 | 6.3985 | 6.3291 | 6.3452 | 6.3452 | - |
| 06 Dec 2022 | 6.4371 | 6.4520 | 6.3573 | 6.4386 | 6.4386 | - |
| 05 Dec 2022 | 6.4165 | 6.4594 | 6.3776 | 6.4103 | 6.4103 | - |
| 02 Dec 2022 | 6.3517 | 6.4067 | 6.3052 | 6.3556 | 6.3556 | - |
| 01 Dec 2022 | 6.2604 | 6.3808 | 6.2539 | 6.2578 | 6.2578 | - |
| 30 Nov 2022 | 6.2924 | 6.3766 | 6.2539 | 6.2917 | 6.2917 | - |
| 29 Nov 2022 | 6.4178 | 6.4710 | 6.3208 | 6.4160 | 6.4160 | - |
| 28 Nov 2022 | 6.5189 | 6.5588 | 6.4504 | 6.5395 | 6.5395 | - |
| 25 Nov 2022 | 6.4350 | 6.5197 | 6.4178 | 6.4391 | 6.4391 | - |
| 24 Nov 2022 | 6.4641 | 6.4992 | 6.4185 | 6.4641 | 6.4641 | - |
| 23 Nov 2022 | 6.3654 | 6.5132 | 6.3532 | 6.3723 | 6.3723 | - |
| 22 Nov 2022 | 6.2814 | 6.3699 | 6.2696 | 6.2901 | 6.2901 | - |
| 21 Nov 2022 | 6.3857 | 6.3857 | 6.2569 | 6.4015 | 6.4015 | - |
| 18 Nov 2022 | 6.4226 | 6.4798 | 6.3412 | 6.4226 | 6.4226 | - |
| 17 Nov 2022 | 6.4309 | 6.5445 | 6.3694 | 6.4334 | 6.4334 | - |
| 16 Nov 2022 | 6.3335 | 6.3857 | 6.2775 | 6.3343 | 6.3343 | - |
| 15 Nov 2022 | 6.2652 | 6.4016 | 6.2539 | 6.2646 | 6.2646 | - |
| 14 Nov 2022 | 6.2799 | 6.2963 | 6.1881 | 6.2980 | 6.2980 | - |
| 11 Nov 2022 | 6.2461 | 6.3529 | 6.1673 | 6.2422 | 6.2422 | - |
| 10 Nov 2022 | 5.8956 | 6.2439 | 5.8893 | 5.8942 | 5.8942 | - |
| 09 Nov 2022 | 5.9383 | 5.9477 | 5.8548 | 5.9347 | 5.9347 | - |
| 08 Nov 2022 | 5.9379 | 6.0061 | 5.8962 | 5.9347 | 5.9347 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
