UK markets open in 1 hour 41 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,394.94 +187.81 (+1.03%) CRUDE OIL
79.22 +0.27 (+0.34%) GOLD FUTURES
2,316.40 +6.80 (+0.29%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,411.97 +1,646.24 (+3.60%)
GBP/CZK (GBPCZK=X)
CCY - CCY Delayed price. Currency in CZK
Add to watchlist
As of 06:18AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 29.0786 | 29.1700 | 29.0661 | 29.1544 | 29.1544 | - |
| 02 May 2024 | 29.3671 | 29.3939 | 29.1411 | 29.3655 | 29.3655 | - |
| 01 May 2024 | 29.4302 | 29.4721 | 29.2837 | 29.4323 | 29.4323 | - |
| 30 Apr 2024 | 29.4546 | 29.4701 | 29.3683 | 29.4531 | 29.4531 | - |
| 29 Apr 2024 | 29.3893 | 29.4683 | 29.3624 | 29.3857 | 29.3857 | - |
| 26 Apr 2024 | 29.3037 | 29.3793 | 29.2385 | 29.2970 | 29.2970 | - |
| 25 Apr 2024 | 29.3691 | 29.4265 | 29.2479 | 29.3816 | 29.3816 | - |
| 24 Apr 2024 | 29.3322 | 29.3859 | 29.2829 | 29.3267 | 29.3267 | - |
| 23 Apr 2024 | 29.2812 | 29.3900 | 29.2223 | 29.2802 | 29.2802 | - |
| 22 Apr 2024 | 29.3243 | 29.3329 | 29.2185 | 29.3229 | 29.3229 | - |
| 19 Apr 2024 | 29.5118 | 29.5480 | 29.3289 | 29.5201 | 29.5201 | - |
| 18 Apr 2024 | 29.4656 | 29.5640 | 29.4355 | 29.4658 | 29.4658 | - |
| 17 Apr 2024 | 29.4593 | 29.5781 | 29.4203 | 29.4519 | 29.4519 | - |
| 16 Apr 2024 | 29.6212 | 29.6571 | 29.4833 | 29.6214 | 29.6214 | - |
| 15 Apr 2024 | 29.6464 | 29.7091 | 29.5742 | 29.6460 | 29.6460 | - |
| 12 Apr 2024 | 29.6671 | 29.7339 | 29.5607 | 29.6737 | 29.6737 | - |
| 11 Apr 2024 | 29.6740 | 29.7166 | 29.5912 | 29.6755 | 29.6755 | - |
| 10 Apr 2024 | 29.6533 | 29.7151 | 29.5979 | 29.6533 | 29.6533 | - |
| 09 Apr 2024 | 29.5136 | 29.6891 | 29.5107 | 29.4987 | 29.4987 | - |
| 08 Apr 2024 | 29.4683 | 29.5525 | 29.4596 | 29.4672 | 29.4672 | - |
| 05 Apr 2024 | 29.5143 | 29.5216 | 29.4152 | 29.5140 | 29.5140 | - |
| 04 Apr 2024 | 29.5390 | 29.5542 | 29.4300 | 29.5380 | 29.5380 | - |
| 03 Apr 2024 | 29.5426 | 29.5799 | 29.4979 | 29.5435 | 29.5435 | - |
| 02 Apr 2024 | 29.4784 | 29.6496 | 29.4737 | 29.5376 | 29.5376 | - |
| 01 Apr 2024 | 29.5637 | 29.5880 | 29.4867 | 29.5641 | 29.5641 | - |
| 29 Mar 2024 | 29.5040 | 29.6006 | 29.4158 | 29.5119 | 29.5119 | - |
| 28 Mar 2024 | 29.5101 | 29.6231 | 29.4952 | 29.5267 | 29.5267 | - |
| 27 Mar 2024 | 29.4799 | 29.5688 | 29.4531 | 29.4804 | 29.4804 | - |
| 26 Mar 2024 | 29.4743 | 29.4987 | 29.3812 | 29.4713 | 29.4713 | - |
| 25 Mar 2024 | 29.4902 | 29.5142 | 29.4407 | 29.4902 | 29.4902 | - |
| 22 Mar 2024 | 29.4763 | 29.5629 | 29.4646 | 29.4763 | 29.4763 | - |
| 21 Mar 2024 | 29.4878 | 29.5837 | 29.4022 | 29.4279 | 29.4279 | - |
| 20 Mar 2024 | 29.5794 | 29.6359 | 29.4433 | 29.5791 | 29.5791 | - |
| 19 Mar 2024 | 29.5019 | 29.6030 | 29.4549 | 29.4986 | 29.4986 | - |
| 18 Mar 2024 | 29.3866 | 29.4872 | 29.3530 | 29.3919 | 29.3919 | - |
| 15 Mar 2024 | 29.4731 | 29.5024 | 29.3272 | 29.4976 | 29.4976 | - |
| 14 Mar 2024 | 29.5005 | 29.5734 | 29.4164 | 29.5010 | 29.5010 | - |
| 13 Mar 2024 | 29.6041 | 29.6140 | 29.4581 | 29.5643 | 29.5643 | - |
| 12 Mar 2024 | 29.6809 | 29.6877 | 29.5320 | 29.6834 | 29.6834 | - |
| 11 Mar 2024 | 29.7146 | 29.7405 | 29.5767 | 29.7151 | 29.7151 | - |
| 08 Mar 2024 | 29.6619 | 29.7736 | 29.6433 | 29.6663 | 29.6663 | - |
| 07 Mar 2024 | 29.6225 | 29.7445 | 29.5820 | 29.6164 | 29.6164 | - |
| 06 Mar 2024 | 29.6425 | 29.6652 | 29.6026 | 29.6428 | 29.6428 | - |
| 05 Mar 2024 | 29.6393 | 29.6823 | 29.5904 | 29.6297 | 29.6297 | - |
| 04 Mar 2024 | 29.5735 | 29.6499 | 29.5436 | 29.5698 | 29.5698 | - |
| 01 Mar 2024 | 29.5847 | 29.6066 | 29.5174 | 29.5840 | 29.5840 | - |
| 29 Feb 2024 | 29.5141 | 29.6171 | 29.5141 | 29.5266 | 29.5266 | - |
| 28 Feb 2024 | 29.5982 | 29.6393 | 29.5469 | 29.5971 | 29.5971 | - |
| 27 Feb 2024 | 29.6436 | 29.6614 | 29.5317 | 29.6455 | 29.6455 | - |
| 26 Feb 2024 | 29.6663 | 29.6749 | 29.5827 | 29.6688 | 29.6688 | - |
| 23 Feb 2024 | 29.6502 | 29.7193 | 29.6174 | 29.6533 | 29.6533 | - |
| 22 Feb 2024 | 29.5528 | 29.6375 | 29.4320 | 29.5524 | 29.5524 | - |
| 21 Feb 2024 | 29.6267 | 29.6557 | 29.4910 | 29.6128 | 29.6128 | - |
| 20 Feb 2024 | 29.7391 | 29.7800 | 29.5844 | 29.7332 | 29.7332 | - |
| 19 Feb 2024 | 29.7285 | 29.8128 | 29.7181 | 29.7268 | 29.7268 | - |
| 16 Feb 2024 | 29.6313 | 29.7894 | 29.5755 | 29.6324 | 29.6324 | - |
| 15 Feb 2024 | 29.7084 | 29.8111 | 29.5952 | 29.7086 | 29.7086 | - |
| 14 Feb 2024 | 29.7521 | 29.8546 | 29.6446 | 29.7550 | 29.7550 | - |
| 13 Feb 2024 | 29.5655 | 29.8316 | 29.5061 | 29.5641 | 29.5641 | - |
| 12 Feb 2024 | 29.4765 | 29.6076 | 29.4344 | 29.5137 | 29.5137 | - |
| 09 Feb 2024 | 29.5331 | 29.5791 | 29.4091 | 29.5320 | 29.5320 | - |
| 08 Feb 2024 | 29.2204 | 29.5515 | 29.1807 | 29.2199 | 29.2199 | - |
| 07 Feb 2024 | 29.1707 | 29.2987 | 29.1464 | 29.1481 | 29.1481 | - |
| 06 Feb 2024 | 29.0678 | 29.2228 | 29.0651 | 29.0557 | 29.0557 | - |
| 05 Feb 2024 | 29.1746 | 29.2396 | 29.0821 | 29.1864 | 29.1864 | - |
| 02 Feb 2024 | 29.1023 | 29.2530 | 29.1023 | 29.1023 | 29.1023 | - |
| 01 Feb 2024 | 29.0951 | 29.2172 | 29.0283 | 29.0911 | 29.0911 | - |
| 31 Jan 2024 | 28.9872 | 29.1714 | 28.9557 | 28.9872 | 28.9872 | - |
| 30 Jan 2024 | 29.1148 | 29.1778 | 28.9061 | 29.1032 | 29.1032 | - |
| 29 Jan 2024 | 28.9632 | 29.1640 | 28.9587 | 28.9615 | 28.9615 | - |
| 26 Jan 2024 | 28.9700 | 29.0310 | 28.9124 | 28.9715 | 28.9715 | - |
| 25 Jan 2024 | 28.9967 | 29.0406 | 28.8957 | 28.9787 | 28.9787 | - |
| 24 Jan 2024 | 29.0856 | 29.1108 | 28.9285 | 29.0795 | 29.0795 | - |
| 23 Jan 2024 | 28.9351 | 29.0769 | 28.8955 | 28.9228 | 28.9228 | - |
| 22 Jan 2024 | 28.8787 | 28.9526 | 28.8180 | 28.8813 | 28.8813 | - |
| 19 Jan 2024 | 28.9467 | 28.9535 | 28.8026 | 28.9408 | 28.9408 | - |
| 18 Jan 2024 | 28.7904 | 28.9509 | 28.7618 | 28.7896 | 28.7896 | - |
| 17 Jan 2024 | 28.6875 | 28.8964 | 28.6842 | 28.6898 | 28.6898 | - |
| 16 Jan 2024 | 28.6702 | 28.7719 | 28.6187 | 28.6698 | 28.6698 | - |
| 15 Jan 2024 | 28.6680 | 28.7206 | 28.5602 | 28.6672 | 28.6672 | - |
| 12 Jan 2024 | 28.6883 | 28.7528 | 28.6417 | 28.6930 | 28.6930 | - |
| 11 Jan 2024 | 28.5104 | 28.6964 | 28.5078 | 28.5104 | 28.5104 | - |
| 10 Jan 2024 | 28.5412 | 28.6049 | 28.4893 | 28.5364 | 28.5364 | - |
| 09 Jan 2024 | 28.5122 | 28.6067 | 28.4866 | 28.4749 | 28.4749 | - |
| 08 Jan 2024 | 28.5230 | 28.6216 | 28.3823 | 28.5162 | 28.5162 | - |
| 05 Jan 2024 | 28.5504 | 28.6384 | 28.4263 | 28.5534 | 28.5534 | - |
| 04 Jan 2024 | 28.5378 | 28.6129 | 28.5136 | 28.5270 | 28.5270 | - |
| 03 Jan 2024 | 28.4250 | 28.5665 | 28.3913 | 28.4081 | 28.4081 | - |
| 02 Jan 2024 | 28.3960 | 28.5462 | 28.3550 | 28.3960 | 28.3960 | - |
| 01 Jan 2024 | 28.4104 | 28.4104 | 28.4104 | 28.4104 | 28.4104 | - |
| 29 Dec 2023 | 28.3758 | 28.4868 | 28.3609 | 28.3720 | 28.3720 | - |
| 28 Dec 2023 | 28.3943 | 28.4620 | 28.3305 | 28.4141 | 28.4141 | - |
| 27 Dec 2023 | 28.2300 | 28.4790 | 28.2072 | 28.2298 | 28.2298 | - |
| 26 Dec 2023 | 28.2045 | 28.3298 | 28.1691 | 28.2053 | 28.2053 | - |
| 25 Dec 2023 | 28.2378 | 28.2378 | 27.9255 | 28.2378 | 28.2378 | - |
| 22 Dec 2023 | 28.3106 | 28.3825 | 28.2986 | 28.3044 | 28.3044 | - |
| 21 Dec 2023 | 28.2600 | 28.3486 | 28.1805 | 28.2741 | 28.2741 | - |
| 20 Dec 2023 | 28.4122 | 28.4609 | 28.2271 | 28.4128 | 28.4128 | - |
| 19 Dec 2023 | 28.3606 | 28.5349 | 28.3348 | 28.3589 | 28.3589 | - |
| 18 Dec 2023 | 28.4542 | 28.5043 | 28.2819 | 28.4495 | 28.4495 | - |
| *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.