GBP/PLN (GBPPLN=X)
CCY - CCY Delayed price. Currency in PLN
Add to watchlist
At close: 10:44PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.0527 | 5.0680 | 5.0227 | 5.0374 | 5.0374 | - |
| 03 May 2024 | 5.0615 | 5.0664 | 5.0378 | 5.0616 | 5.0616 | - |
| 02 May 2024 | 5.0592 | 5.0709 | 5.0483 | 5.0597 | 5.0597 | - |
| 01 May 2024 | 5.0696 | 5.0845 | 5.0551 | 5.0701 | 5.0701 | - |
| 30 Apr 2024 | 5.0557 | 5.0679 | 5.0476 | 5.0553 | 5.0553 | - |
| 29 Apr 2024 | 5.0462 | 5.0686 | 5.0395 | 5.0458 | 5.0458 | - |
| 26 Apr 2024 | 5.0280 | 5.0492 | 5.0264 | 5.0279 | 5.0279 | - |
| 25 Apr 2024 | 5.0465 | 5.0553 | 5.0275 | 5.0468 | 5.0468 | - |
| 24 Apr 2024 | 5.0122 | 5.0393 | 5.0099 | 5.0112 | 5.0112 | - |
| 23 Apr 2024 | 5.0020 | 5.0262 | 4.9998 | 5.0020 | 5.0020 | - |
| 22 Apr 2024 | 5.0003 | 5.0245 | 4.9926 | 5.0000 | 5.0000 | - |
| 19 Apr 2024 | 5.0672 | 5.0976 | 5.0187 | 5.0672 | 5.0672 | - |
| 18 Apr 2024 | 5.0621 | 5.0655 | 5.0441 | 5.0623 | 5.0623 | - |
| 17 Apr 2024 | 5.1101 | 5.1172 | 5.0741 | 5.1098 | 5.1098 | - |
| 16 Apr 2024 | 5.0417 | 5.1104 | 5.0384 | 5.0413 | 5.0413 | - |
| 15 Apr 2024 | 5.0110 | 5.0447 | 4.9998 | 5.0111 | 5.0111 | - |
| 12 Apr 2024 | 4.9865 | 5.0163 | 4.9809 | 4.9877 | 4.9877 | - |
| 11 Apr 2024 | 4.9779 | 4.9889 | 4.9720 | 4.9777 | 4.9777 | - |
| 10 Apr 2024 | 4.9801 | 4.9896 | 4.9738 | 4.9799 | 4.9799 | - |
| 09 Apr 2024 | 4.9626 | 4.9790 | 4.9570 | 4.9617 | 4.9617 | - |
| 08 Apr 2024 | 4.9902 | 4.9968 | 4.9735 | 4.9900 | 4.9900 | - |
| 05 Apr 2024 | 5.0027 | 5.0059 | 4.9865 | 5.0031 | 5.0031 | - |
| 04 Apr 2024 | 5.0107 | 5.0156 | 4.9930 | 5.0104 | 5.0104 | - |
| 03 Apr 2024 | 5.0103 | 5.0198 | 5.0035 | 5.0105 | 5.0105 | - |
| 02 Apr 2024 | 5.0161 | 5.0271 | 5.0025 | 5.0159 | 5.0159 | - |
| 01 Apr 2024 | 5.0287 | 5.0313 | 5.0104 | 5.0327 | 5.0327 | - |
| 29 Mar 2024 | 5.0326 | 5.0469 | 5.0196 | 5.0340 | 5.0340 | - |
| 28 Mar 2024 | 5.0317 | 5.0492 | 5.0316 | 5.0311 | 5.0311 | - |
| 27 Mar 2024 | 5.0206 | 5.0399 | 5.0180 | 5.0209 | 5.0209 | - |
| 26 Mar 2024 | 5.0185 | 5.0276 | 5.0149 | 5.0191 | 5.0191 | - |
| 25 Mar 2024 | 5.0354 | 5.0393 | 5.0189 | 5.0345 | 5.0345 | - |
| 22 Mar 2024 | 5.0159 | 5.0317 | 5.0136 | 5.0157 | 5.0157 | - |
| 21 Mar 2024 | 5.0425 | 5.0546 | 5.0154 | 5.0425 | 5.0425 | - |
| 20 Mar 2024 | 5.0498 | 5.0668 | 5.0447 | 5.0500 | 5.0500 | - |
| 19 Mar 2024 | 5.0568 | 5.0594 | 5.0462 | 5.0564 | 5.0564 | - |
| 18 Mar 2024 | 5.0279 | 5.0548 | 5.0272 | 5.0267 | 5.0267 | - |
| 15 Mar 2024 | 5.0258 | 5.0352 | 5.0182 | 5.0250 | 5.0250 | - |
| 14 Mar 2024 | 5.0045 | 5.0271 | 5.0033 | 5.0044 | 5.0044 | - |
| 13 Mar 2024 | 5.0204 | 5.0220 | 5.0055 | 5.0196 | 5.0196 | - |
| 12 Mar 2024 | 5.0185 | 5.0238 | 5.0055 | 5.0187 | 5.0187 | - |
| 11 Mar 2024 | 5.0537 | 5.0543 | 5.0112 | 5.0532 | 5.0532 | - |
| 08 Mar 2024 | 5.0314 | 5.0616 | 5.0288 | 5.0315 | 5.0315 | - |
| 07 Mar 2024 | 5.0219 | 5.0421 | 5.0198 | 5.0224 | 5.0224 | - |
| 06 Mar 2024 | 5.0449 | 5.0516 | 5.0188 | 5.0440 | 5.0440 | - |
| 05 Mar 2024 | 5.0512 | 5.0576 | 5.0468 | 5.0514 | 5.0514 | - |
| 04 Mar 2024 | 5.0386 | 5.0509 | 5.0368 | 5.0389 | 5.0389 | - |
| 01 Mar 2024 | 5.0405 | 5.0475 | 5.0338 | 5.0400 | 5.0400 | - |
| 29 Feb 2024 | 5.0417 | 5.0526 | 5.0355 | 5.0409 | 5.0409 | - |
| 28 Feb 2024 | 5.0344 | 5.0480 | 5.0194 | 5.0344 | 5.0344 | - |
| 27 Feb 2024 | 5.0364 | 5.0456 | 5.0245 | 5.0371 | 5.0371 | - |
| 26 Feb 2024 | 5.0413 | 5.0469 | 5.0304 | 5.0418 | 5.0418 | - |
| 23 Feb 2024 | 5.0539 | 5.0722 | 5.0430 | 5.0551 | 5.0551 | - |
| 22 Feb 2024 | 5.0401 | 5.0577 | 5.0301 | 5.0401 | 5.0401 | - |
| 21 Feb 2024 | 5.0374 | 5.0517 | 5.0339 | 5.0367 | 5.0367 | - |
| 20 Feb 2024 | 5.0531 | 5.0583 | 5.0366 | 5.0518 | 5.0518 | - |
| 19 Feb 2024 | 5.0716 | 5.0814 | 5.0549 | 5.0707 | 5.0707 | - |
| 16 Feb 2024 | 5.0765 | 5.0866 | 5.0629 | 5.0767 | 5.0767 | - |
| 15 Feb 2024 | 5.0804 | 5.0861 | 5.0648 | 5.0809 | 5.0809 | - |
| 14 Feb 2024 | 5.0984 | 5.1042 | 5.0771 | 5.0985 | 5.0985 | - |
| 13 Feb 2024 | 5.0496 | 5.1065 | 5.0476 | 5.0493 | 5.0493 | - |
| 12 Feb 2024 | 5.0566 | 5.0723 | 5.0556 | 5.0580 | 5.0580 | - |
| 09 Feb 2024 | 5.0620 | 5.0705 | 5.0479 | 5.0622 | 5.0622 | - |
| 08 Feb 2024 | 5.0869 | 5.0914 | 5.0484 | 5.0872 | 5.0872 | - |
| 07 Feb 2024 | 5.0922 | 5.1081 | 5.0873 | 5.0914 | 5.0914 | - |
| 06 Feb 2024 | 5.0613 | 5.0954 | 5.0539 | 5.0622 | 5.0622 | - |
| 05 Feb 2024 | 5.0496 | 5.0786 | 5.0467 | 5.0495 | 5.0495 | - |
| 02 Feb 2024 | 5.0571 | 5.0725 | 5.0483 | 5.0570 | 5.0570 | - |
| 01 Feb 2024 | 5.0785 | 5.0850 | 5.0437 | 5.0762 | 5.0762 | - |
| 31 Jan 2024 | 5.0901 | 5.1024 | 5.0626 | 5.0902 | 5.0902 | - |
| 30 Jan 2024 | 5.1225 | 5.1301 | 5.0845 | 5.1219 | 5.1219 | - |
| 29 Jan 2024 | 5.1129 | 5.1340 | 5.1116 | 5.1119 | 5.1119 | - |
| 26 Jan 2024 | 5.1211 | 5.1349 | 5.1116 | 5.1216 | 5.1216 | - |
| 25 Jan 2024 | 5.1182 | 5.1360 | 5.1080 | 5.1174 | 5.1174 | - |
| 24 Jan 2024 | 5.1288 | 5.1350 | 5.1026 | 5.1275 | 5.1275 | - |
| 23 Jan 2024 | 5.0944 | 5.1363 | 5.0849 | 5.0937 | 5.0937 | - |
| 22 Jan 2024 | 5.0753 | 5.0991 | 5.0628 | 5.0730 | 5.0730 | - |
| 19 Jan 2024 | 5.1201 | 5.1209 | 5.0742 | 5.1200 | 5.1200 | - |
| 18 Jan 2024 | 5.1193 | 5.1382 | 5.1192 | 5.1200 | 5.1200 | - |
| 17 Jan 2024 | 5.0997 | 5.1418 | 5.0956 | 5.0999 | 5.0999 | - |
| 16 Jan 2024 | 5.0759 | 5.1099 | 5.0741 | 5.0761 | 5.0761 | - |
| 15 Jan 2024 | 5.0647 | 5.0878 | 5.0647 | 5.0644 | 5.0644 | - |
| 12 Jan 2024 | 5.0636 | 5.0764 | 5.0587 | 5.0635 | 5.0635 | - |
| 11 Jan 2024 | 5.0335 | 5.0641 | 5.0316 | 5.0333 | 5.0333 | - |
| 10 Jan 2024 | 5.0509 | 5.0567 | 5.0375 | 5.0501 | 5.0501 | - |
| 09 Jan 2024 | 5.0398 | 5.0609 | 5.0363 | 5.0404 | 5.0404 | - |
| 08 Jan 2024 | 5.0448 | 5.0630 | 5.0316 | 5.0480 | 5.0480 | - |
| 05 Jan 2024 | 5.0333 | 5.0566 | 5.0325 | 5.0328 | 5.0328 | - |
| 04 Jan 2024 | 5.0457 | 5.0514 | 5.0282 | 5.0460 | 5.0460 | - |
| 03 Jan 2024 | 5.0372 | 5.0565 | 5.0300 | 5.0368 | 5.0368 | - |
| 02 Jan 2024 | 5.0058 | 5.0432 | 5.0048 | 5.0055 | 5.0055 | - |
| 01 Jan 2024 | 5.0053 | 5.0053 | 5.0053 | 5.0053 | 5.0053 | - |
| 29 Dec 2023 | 4.9865 | 5.0128 | 4.9684 | 4.9855 | 4.9855 | - |
| 28 Dec 2023 | 4.9760 | 4.9978 | 4.9722 | 4.9765 | 4.9765 | - |
| 27 Dec 2023 | 4.9845 | 4.9972 | 4.9731 | 4.9841 | 4.9841 | - |
| 26 Dec 2023 | 4.9960 | 5.0078 | 4.9877 | 4.9961 | 4.9961 | - |
| 25 Dec 2023 | 4.9880 | 4.9880 | 4.9562 | 4.9884 | 4.9884 | - |
| 22 Dec 2023 | 4.9836 | 5.0192 | 4.9823 | 4.9821 | 4.9821 | - |
| 21 Dec 2023 | 5.0152 | 5.0174 | 4.9891 | 5.0153 | 5.0153 | - |
| 20 Dec 2023 | 5.0120 | 5.0248 | 4.9897 | 5.0124 | 5.0124 | - |
| 19 Dec 2023 | 5.0048 | 5.0436 | 5.0018 | 5.0045 | 5.0045 | - |
| *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.