UK markets open in 1 hour 36 minutes
NIKKEI 225
39,108.15 +491.05 (+1.27%) HANG SENG
18,897.19 -298.41 (-1.55%) CRUDE OIL
77.05 -0.52 (-0.67%) GOLD FUTURES
2,373.80 -19.10 (-0.80%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,520.32 -373.19 (-0.68%)
GBP/MAD (GBPMAD=X)
CCY - CCY Delayed price. Currency in MAD
Add to watchlist
As of 06:21AM BST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 12.5970 | 12.6130 | 12.5960 | 12.6040 | 12.6040 | - |
| 22 May 2024 | 12.2282 | 12.2282 | 12.1984 | 12.2191 | 12.2191 | - |
| 21 May 2024 | 12.2069 | 12.2191 | 12.2069 | 12.2078 | 12.2078 | - |
| 20 May 2024 | 12.2095 | 12.2095 | 12.1884 | 12.1981 | 12.1981 | - |
| 17 May 2024 | 12.2165 | 12.2165 | 12.1953 | 12.2118 | 12.2118 | - |
| 16 May 2024 | 12.2124 | 12.2124 | 12.2118 | 12.2072 | 12.2072 | - |
| 15 May 2024 | 12.1979 | 12.2072 | 12.1979 | 12.1904 | 12.1904 | - |
| 14 May 2024 | 12.2064 | 12.2092 | 12.1904 | 12.1966 | 12.1966 | - |
| 13 May 2024 | 12.1674 | 12.1966 | 12.1674 | 12.1659 | 12.1659 | - |
| 10 May 2024 | 12.1437 | 12.1669 | 12.1437 | 12.1348 | 12.1348 | - |
| 09 May 2024 | 12.1322 | 12.1348 | 12.1322 | 12.1299 | 12.1299 | - |
| 08 May 2024 | 12.1583 | 12.1583 | 12.1299 | 12.1828 | 12.1828 | - |
| 07 May 2024 | 12.1989 | 12.1989 | 12.1828 | 12.2093 | 12.2093 | - |
| 06 May 2024 | 12.2350 | 12.2350 | 12.2093 | 12.2336 | 12.2336 | - |
| 03 May 2024 | 12.2568 | 12.2629 | 12.2568 | 12.2548 | 12.2548 | - |
| 02 May 2024 | 12.2315 | 12.2548 | 12.2315 | 12.2339 | 12.2339 | - |
| 01 May 2024 | 12.3020 | 12.3020 | 12.2339 | 12.2871 | 12.2871 | - |
| 30 Apr 2024 | 12.3111 | 12.3111 | 12.2871 | 12.2853 | 12.2853 | - |
| 29 Apr 2024 | 12.2654 | 12.2853 | 12.2654 | 12.2422 | 12.2422 | - |
| 26 Apr 2024 | 12.2553 | 12.2553 | 12.2412 | 12.2633 | 12.2633 | - |
| 25 Apr 2024 | 12.2325 | 12.2633 | 12.2325 | 12.2274 | 12.2274 | - |
| 24 Apr 2024 | 12.1797 | 12.2274 | 12.1797 | 12.1451 | 12.1451 | - |
| 23 Apr 2024 | 12.1250 | 12.1451 | 12.1250 | 12.1056 | 12.1056 | - |
| 22 Apr 2024 | 12.1321 | 12.1321 | 12.1056 | 12.1374 | 12.1374 | - |
| 19 Apr 2024 | 12.2381 | 12.2381 | 12.2009 | 12.2464 | 12.2464 | - |
| 18 Apr 2024 | 12.2072 | 12.2464 | 12.2072 | 12.2424 | 12.2424 | - |
| 17 Apr 2024 | 12.2484 | 12.2484 | 12.2424 | 12.2598 | 12.2598 | - |
| 16 Apr 2024 | 12.2377 | 12.2598 | 12.2377 | 12.2420 | 12.2420 | - |
| 15 Apr 2024 | 12.1246 | 12.2420 | 12.1245 | 12.1403 | 12.1403 | - |
| 12 Apr 2024 | 12.2268 | 12.2268 | 12.1330 | 12.2066 | 12.2066 | - |
| 11 Apr 2024 | 12.3362 | 12.3362 | 12.2066 | 12.3337 | 12.3337 | - |
| 10 Apr 2024 | 12.3337 | 12.3337 | 12.3337 | 12.3305 | 12.3305 | - |
| 09 Apr 2024 | 12.2574 | 12.3305 | 12.2574 | 12.2566 | 12.2566 | - |
| 08 Apr 2024 | 12.3327 | 12.3327 | 12.2667 | 12.3283 | 12.3283 | - |
| 05 Apr 2024 | 12.3623 | 12.3623 | 12.3358 | 12.3521 | 12.3521 | - |
| 04 Apr 2024 | 12.3014 | 12.3521 | 12.3014 | 12.3012 | 12.3012 | - |
| 03 Apr 2024 | 12.2529 | 12.3012 | 12.2529 | 12.2739 | 12.2739 | - |
| 02 Apr 2024 | 12.2717 | 12.2739 | 12.2717 | 12.3506 | 12.3506 | - |
| 01 Apr 2024 | 12.3506 | 12.3506 | 12.3506 | 12.3335 | 12.3335 | - |
| 29 Mar 2024 | 12.4025 | 12.4025 | 12.3392 | 12.3867 | 12.3867 | - |
| 28 Mar 2024 | 12.3980 | 12.3980 | 12.3867 | 12.3880 | 12.3880 | - |
| 27 Mar 2024 | 12.3629 | 12.3880 | 12.3565 | 12.3587 | 12.3587 | - |
| 26 Mar 2024 | 12.3277 | 12.3604 | 12.3277 | 12.3368 | 12.3368 | - |
| 25 Mar 2024 | 12.3408 | 12.3408 | 12.3368 | 12.3119 | 12.3119 | - |
| 22 Mar 2024 | 12.3241 | 12.3241 | 12.3241 | 12.3965 | 12.3965 | - |
| 21 Mar 2024 | 12.3510 | 12.3965 | 12.3510 | 12.3530 | 12.3530 | - |
| 20 Mar 2024 | 12.3604 | 12.3604 | 12.3530 | 12.3554 | 12.3554 | - |
| 19 Mar 2024 | 12.4230 | 12.4230 | 12.3554 | 12.4305 | 12.4305 | - |
| 18 Mar 2024 | 12.3718 | 12.4082 | 12.3718 | 12.3756 | 12.3756 | - |
| 15 Mar 2024 | 12.4443 | 12.4467 | 12.3868 | 12.4402 | 12.4402 | - |
| 14 Mar 2024 | 12.4402 | 12.4402 | 12.4402 | 12.4322 | 12.4322 | - |
| 13 Mar 2024 | 12.4537 | 12.4537 | 12.4298 | 12.4427 | 12.4427 | - |
| 12 Mar 2024 | 12.4679 | 12.4679 | 12.4427 | 12.4872 | 12.4872 | - |
| 11 Mar 2024 | 12.4777 | 12.4872 | 12.4777 | 12.4587 | 12.4587 | - |
| 08 Mar 2024 | 12.3593 | 12.4638 | 12.3593 | 12.3589 | 12.3589 | - |
| 07 Mar 2024 | 12.3377 | 12.3611 | 12.3377 | 12.3571 | 12.3571 | - |
| 06 Mar 2024 | 12.3785 | 12.3785 | 12.3571 | 12.3608 | 12.3608 | - |
| 05 Mar 2024 | 12.4007 | 12.4007 | 12.3608 | 12.3877 | 12.3877 | - |
| 04 Mar 2024 | 12.3279 | 12.3877 | 12.3279 | 12.3336 | 12.3336 | - |
| 01 Mar 2024 | 12.3868 | 12.3868 | 12.3304 | 12.3893 | 12.3893 | - |
| 29 Feb 2024 | 12.4207 | 12.4207 | 12.3893 | 12.4081 | 12.4081 | - |
| 28 Feb 2024 | 12.3868 | 12.4258 | 12.3868 | 12.3758 | 12.3758 | - |
| 27 Feb 2024 | 12.3559 | 12.3758 | 12.3559 | 12.3669 | 12.3669 | - |
| 26 Feb 2024 | 12.3669 | 12.3669 | 12.3669 | 12.3335 | 12.3335 | - |
| 23 Feb 2024 | 12.3498 | 12.3498 | 12.3335 | 12.3328 | 12.3328 | - |
| 22 Feb 2024 | 12.3330 | 12.3330 | 12.3328 | 12.3426 | 12.3426 | - |
| 21 Feb 2024 | 12.3098 | 12.3426 | 12.3098 | 12.2967 | 12.2967 | - |
| 20 Feb 2024 | 12.3068 | 12.3068 | 12.2967 | 12.3173 | 12.3173 | - |
| 19 Feb 2024 | 12.2905 | 12.3173 | 12.2905 | 12.2819 | 12.2819 | - |
| 16 Feb 2024 | 12.2418 | 12.2765 | 12.2418 | 12.2322 | 12.2322 | - |
| 15 Feb 2024 | 12.2429 | 12.2429 | 12.2322 | 12.2614 | 12.2614 | - |
| 14 Feb 2024 | 12.3287 | 12.3287 | 12.2614 | 12.3214 | 12.3214 | - |
| 13 Feb 2024 | 12.2680 | 12.3214 | 12.2680 | 12.2585 | 12.2585 | - |
| 12 Feb 2024 | 12.2436 | 12.2585 | 12.2409 | 12.2431 | 12.2431 | - |
| 09 Feb 2024 | 12.2731 | 12.2731 | 12.2454 | 12.2755 | 12.2755 | - |
| 08 Feb 2024 | 12.3226 | 12.3227 | 12.2755 | 12.3246 | 12.3246 | - |
| 07 Feb 2024 | 12.2797 | 12.3246 | 12.2797 | 12.2567 | 12.2567 | - |
| 06 Feb 2024 | 12.2382 | 12.2567 | 12.2382 | 12.2292 | 12.2292 | - |
| 05 Feb 2024 | 12.3231 | 12.3231 | 12.2505 | 12.3299 | 12.3299 | - |
| 02 Feb 2024 | 12.3211 | 12.3439 | 12.3211 | 12.3149 | 12.3149 | - |
| 01 Feb 2024 | 12.3485 | 12.3485 | 12.3098 | 12.3191 | 12.3191 | - |
| 31 Jan 2024 | 12.3266 | 12.3266 | 12.3191 | 12.3036 | 12.3036 | - |
| 30 Jan 2024 | 12.3260 | 12.3260 | 12.3036 | 12.3231 | 12.3231 | - |
| 29 Jan 2024 | 12.2826 | 12.3231 | 12.2826 | 12.2887 | 12.2887 | - |
| 26 Jan 2024 | 12.3002 | 12.3002 | 12.2878 | 12.2651 | 12.2651 | - |
| 25 Jan 2024 | 12.2922 | 12.2922 | 12.2651 | 12.2950 | 12.2950 | - |
| 24 Jan 2024 | 12.2582 | 12.2950 | 12.2582 | 12.2612 | 12.2612 | - |
| 23 Jan 2024 | 12.2603 | 12.2612 | 12.2603 | 12.2593 | 12.2593 | - |
| 22 Jan 2024 | 12.2274 | 12.2593 | 12.2274 | 12.2293 | 12.2293 | - |
| 19 Jan 2024 | 12.2705 | 12.2705 | 12.2258 | 12.2494 | 12.2494 | - |
| 18 Jan 2024 | 12.2575 | 12.2575 | 12.2494 | 12.2784 | 12.2784 | - |
| 17 Jan 2024 | 12.2319 | 12.2784 | 12.2319 | 12.2300 | 12.2300 | - |
| 16 Jan 2024 | 12.2641 | 12.2641 | 12.2288 | 12.2742 | 12.2742 | - |
| 15 Jan 2024 | 12.2914 | 12.2914 | 12.2742 | 12.2813 | 12.2813 | - |
| 12 Jan 2024 | 12.3040 | 12.3040 | 12.2844 | 12.2922 | 12.2922 | - |
| 11 Jan 2024 | 12.2829 | 12.2922 | 12.2829 | 12.2858 | 12.2858 | - |
| 10 Jan 2024 | 12.2595 | 12.2858 | 12.2595 | 12.2668 | 12.2668 | - |
| 09 Jan 2024 | 12.2592 | 12.2668 | 12.2592 | 12.2324 | 12.2324 | - |
| 08 Jan 2024 | 12.2200 | 12.2324 | 12.2182 | 12.2221 | 12.2221 | - |
| 05 Jan 2024 | 12.1318 | 12.2008 | 12.1318 | 12.1311 | 12.1311 | - |
| *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.