UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.18 +0.80 (+1.02%) GOLD FUTURES
2,316.10 -8.10 (-0.35%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,734.02 -744.30 (-1.47%)
GBP/MXN (GBPMXN=X)
CCY - CCY Delayed price. Currency in MXN
Add to watchlist
As of 09:07PM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 21.1256 | 21.1853 | 21.0613 | 21.1106 | 21.1106 | - |
| 07 May 2024 | 21.2036 | 21.2193 | 21.1205 | 21.2034 | 21.2034 | - |
| 06 May 2024 | 21.2962 | 21.3232 | 21.2252 | 21.2943 | 21.2943 | - |
| 03 May 2024 | 21.2772 | 21.3640 | 21.2119 | 21.2884 | 21.2884 | - |
| 02 May 2024 | 21.2452 | 21.2685 | 21.0935 | 21.2411 | 21.2411 | - |
| 01 May 2024 | 21.4188 | 21.4193 | 21.2399 | 21.4190 | 21.4190 | - |
| 30 Apr 2024 | 21.3661 | 21.3806 | 21.2593 | 21.3646 | 21.3646 | - |
| 29 Apr 2024 | 21.4708 | 21.5992 | 21.3425 | 21.4693 | 21.4693 | - |
| 26 Apr 2024 | 21.5151 | 21.6222 | 21.3656 | 21.5157 | 21.5157 | - |
| 25 Apr 2024 | 21.2681 | 21.6257 | 21.2561 | 21.2659 | 21.2659 | - |
| 24 Apr 2024 | 21.1292 | 21.2716 | 21.0251 | 21.1205 | 21.1205 | - |
| 23 Apr 2024 | 21.1611 | 21.2643 | 21.0876 | 21.1630 | 21.1630 | - |
| 22 Apr 2024 | 21.1654 | 21.2070 | 20.9924 | 21.1652 | 21.1652 | - |
| 19 Apr 2024 | 21.2189 | 22.2071 | 21.2145 | 21.2341 | 21.2341 | - |
| 18 Apr 2024 | 21.1316 | 21.3820 | 21.1038 | 21.1320 | 21.1320 | - |
| 17 Apr 2024 | 21.1741 | 21.2599 | 21.0237 | 21.1734 | 21.1734 | - |
| 16 Apr 2024 | 20.7934 | 21.2532 | 20.7742 | 20.7938 | 20.7938 | - |
| 15 Apr 2024 | 20.6976 | 20.8193 | 20.6396 | 20.6997 | 20.6997 | - |
| 12 Apr 2024 | 20.6235 | 20.8213 | 20.5542 | 20.6368 | 20.6368 | - |
| 11 Apr 2024 | 20.6416 | 20.6799 | 20.5766 | 20.6408 | 20.6408 | - |
| 10 Apr 2024 | 20.7545 | 20.7698 | 20.6614 | 20.7694 | 20.7694 | - |
| 09 Apr 2024 | 20.6663 | 20.7568 | 20.5724 | 20.6494 | 20.6494 | - |
| 08 Apr 2024 | 20.7854 | 20.8160 | 20.6337 | 20.7847 | 20.7847 | - |
| 05 Apr 2024 | 20.9288 | 20.9609 | 20.6968 | 20.9444 | 20.9444 | - |
| 04 Apr 2024 | 20.9121 | 20.9651 | 20.9001 | 20.9086 | 20.9086 | - |
| 03 Apr 2024 | 20.8291 | 20.9287 | 20.8008 | 20.8133 | 20.8133 | - |
| 02 Apr 2024 | 20.8543 | 20.9079 | 20.7955 | 20.8352 | 20.8352 | - |
| 01 Apr 2024 | 20.9210 | 20.9346 | 20.8299 | 20.9201 | 20.9201 | - |
| 29 Mar 2024 | 20.9460 | 20.9759 | 20.8630 | 20.9619 | 20.9619 | - |
| 28 Mar 2024 | 20.8973 | 21.0007 | 20.8675 | 20.8967 | 20.8967 | - |
| 27 Mar 2024 | 21.0180 | 21.0438 | 20.8603 | 21.0174 | 21.0174 | - |
| 26 Mar 2024 | 21.0805 | 21.1302 | 21.0430 | 21.0816 | 21.0816 | - |
| 25 Mar 2024 | 21.1092 | 21.1679 | 21.0720 | 21.1106 | 21.1106 | - |
| 22 Mar 2024 | 21.1933 | 21.2091 | 21.0410 | 21.1923 | 21.1923 | - |
| 21 Mar 2024 | 21.3463 | 21.3661 | 21.1833 | 21.3467 | 21.3467 | - |
| 20 Mar 2024 | 21.3831 | 21.3862 | 21.3020 | 21.3828 | 21.3828 | - |
| 19 Mar 2024 | 21.4193 | 21.5066 | 21.3780 | 21.4200 | 21.4200 | - |
| 18 Mar 2024 | 21.2861 | 21.3774 | 21.2415 | 21.2857 | 21.2857 | - |
| 15 Mar 2024 | 21.2871 | 21.3220 | 21.2399 | 21.2860 | 21.2860 | - |
| 14 Mar 2024 | 21.3379 | 21.3841 | 21.2499 | 21.3382 | 21.3382 | - |
| 13 Mar 2024 | 21.4925 | 21.4952 | 21.4030 | 21.4906 | 21.4906 | - |
| 12 Mar 2024 | 21.5174 | 21.5380 | 21.4359 | 21.5343 | 21.5343 | - |
| 11 Mar 2024 | 21.6010 | 21.6027 | 21.5056 | 21.5993 | 21.5993 | - |
| 08 Mar 2024 | 21.6198 | 21.6965 | 21.5727 | 21.6240 | 21.6240 | - |
| 07 Mar 2024 | 21.4972 | 21.5988 | 21.4605 | 21.4808 | 21.4808 | - |
| 06 Mar 2024 | 21.5260 | 21.5260 | 21.4298 | 21.5256 | 21.5256 | - |
| 05 Mar 2024 | 21.5156 | 21.5470 | 21.4799 | 21.5150 | 21.5150 | - |
| 04 Mar 2024 | 21.5339 | 21.5848 | 21.5150 | 21.5328 | 21.5328 | - |
| 01 Mar 2024 | 21.5257 | 21.5508 | 21.4621 | 21.5229 | 21.5229 | - |
| 29 Feb 2024 | 21.6363 | 21.6516 | 21.5438 | 21.6468 | 21.6468 | - |
| 28 Feb 2024 | 21.6405 | 21.6566 | 21.5775 | 21.6426 | 21.6426 | - |
| 27 Feb 2024 | 21.6664 | 21.6808 | 21.5848 | 21.6672 | 21.6672 | - |
| 26 Feb 2024 | 21.6779 | 21.7336 | 21.6496 | 21.6859 | 21.6859 | - |
| 23 Feb 2024 | 21.6590 | 21.7436 | 21.6309 | 21.6623 | 21.6623 | - |
| 22 Feb 2024 | 21.5248 | 21.6749 | 21.5169 | 21.5395 | 21.5395 | - |
| 21 Feb 2024 | 21.5364 | 21.5481 | 21.4866 | 21.5396 | 21.5396 | - |
| 20 Feb 2024 | 21.4543 | 21.5772 | 21.4125 | 21.4406 | 21.4406 | - |
| 19 Feb 2024 | 21.4945 | 21.5232 | 21.4462 | 21.4942 | 21.4942 | - |
| 16 Feb 2024 | 21.4679 | 21.4887 | 21.4080 | 21.4686 | 21.4686 | - |
| 15 Feb 2024 | 21.4745 | 21.4982 | 21.3874 | 21.4596 | 21.4596 | - |
| 14 Feb 2024 | 21.6551 | 21.6670 | 21.4250 | 21.6570 | 21.6570 | - |
| 13 Feb 2024 | 21.5501 | 21.6909 | 21.5197 | 21.5491 | 21.5491 | - |
| 12 Feb 2024 | 21.5750 | 21.5948 | 21.4897 | 21.5748 | 21.5748 | - |
| 09 Feb 2024 | 21.6350 | 21.6808 | 21.5479 | 21.6329 | 21.6329 | - |
| 08 Feb 2024 | 21.5369 | 21.6057 | 21.4714 | 21.5367 | 21.5367 | - |
| 07 Feb 2024 | 21.4754 | 21.5719 | 21.4375 | 21.4630 | 21.4630 | - |
| 06 Feb 2024 | 21.4440 | 21.4860 | 21.4055 | 21.4443 | 21.4443 | - |
| 05 Feb 2024 | 21.6426 | 21.6818 | 21.5062 | 21.6452 | 21.6452 | - |
| 02 Feb 2024 | 21.7670 | 21.7837 | 21.6409 | 21.7551 | 21.7551 | - |
| 01 Feb 2024 | 21.8299 | 21.8617 | 21.6896 | 21.8256 | 21.8256 | - |
| 31 Jan 2024 | 21.7739 | 21.9137 | 21.6784 | 21.7751 | 21.7751 | - |
| 30 Jan 2024 | 21.8743 | 21.8960 | 21.7407 | 21.8888 | 21.8888 | - |
| 29 Jan 2024 | 21.7927 | 21.8698 | 21.7471 | 21.7978 | 21.7978 | - |
| 26 Jan 2024 | 21.8608 | 21.8946 | 21.7999 | 21.8581 | 21.8581 | - |
| 25 Jan 2024 | 21.9187 | 21.9817 | 21.8064 | 21.9170 | 21.9170 | - |
| 24 Jan 2024 | 21.9667 | 21.9808 | 21.8271 | 21.9638 | 21.9638 | - |
| 23 Jan 2024 | 21.8391 | 21.9999 | 21.8222 | 21.8374 | 21.8374 | - |
| 22 Jan 2024 | 21.7064 | 21.8338 | 21.6763 | 21.7066 | 21.7066 | - |
| 19 Jan 2024 | 21.8201 | 21.8278 | 21.6638 | 21.8182 | 21.8182 | - |
| 18 Jan 2024 | 21.8100 | 21.8527 | 21.7404 | 21.7934 | 21.7934 | - |
| 17 Jan 2024 | 21.7488 | 21.9828 | 21.7440 | 21.7489 | 21.7489 | - |
| 16 Jan 2024 | 21.4884 | 21.7647 | 21.4310 | 21.4846 | 21.4846 | - |
| 15 Jan 2024 | 21.4812 | 21.5207 | 21.4493 | 21.4843 | 21.4843 | - |
| 12 Jan 2024 | 21.5974 | 21.5991 | 21.4656 | 21.5952 | 21.5952 | - |
| 11 Jan 2024 | 21.6425 | 21.7173 | 21.5528 | 21.6411 | 21.6411 | - |
| 10 Jan 2024 | 21.5648 | 21.6559 | 21.5379 | 21.5650 | 21.5650 | - |
| 09 Jan 2024 | 21.4327 | 21.5495 | 21.3964 | 21.4503 | 21.4503 | - |
| 08 Jan 2024 | 21.4684 | 21.4886 | 21.3860 | 21.4668 | 21.4668 | - |
| 05 Jan 2024 | 21.5845 | 21.6019 | 21.4533 | 21.5865 | 21.5865 | - |
| 04 Jan 2024 | 21.5593 | 21.6603 | 21.5390 | 21.5597 | 21.5597 | - |
| 03 Jan 2024 | 21.4976 | 21.5872 | 21.4794 | 21.4981 | 21.4981 | - |
| 02 Jan 2024 | 21.5872 | 21.6020 | 21.4517 | 21.5896 | 21.5896 | - |
| 01 Jan 2024 | 21.5891 | 21.5925 | 21.5891 | 21.5826 | 21.5826 | - |
| 29 Dec 2023 | 21.6011 | 21.6772 | 21.4643 | 21.5843 | 21.5843 | - |
| 28 Dec 2023 | 21.6447 | 21.6901 | 21.5016 | 21.6625 | 21.6625 | - |
| 27 Dec 2023 | 21.6121 | 21.6818 | 21.5110 | 21.6151 | 21.6151 | - |
| 26 Dec 2023 | 21.5775 | 21.5877 | 21.4932 | 21.5786 | 21.5786 | - |
| 25 Dec 2023 | 21.5209 | 21.6140 | 21.4831 | 21.5209 | 21.5209 | - |
| 22 Dec 2023 | 21.6046 | 21.6564 | 21.5387 | 21.5994 | 21.5994 | - |
| 21 Dec 2023 | 21.6533 | 21.6715 | 21.5355 | 21.6551 | 21.6551 | - |
| *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.