UK Markets open in 5 hrs 42 mins
NIKKEI 225
28,024.49 +202.73 (+0.73%) HANG SENG
23,789.29 +314.03 (+1.34%) GOLD FUTURES
1,773.80 +0.20 (+0.01%) DOW
34,483.72 -652.22 (-1.86%) BTC-GBP
42,820.32 -605.04 (-1.39%) CMC Crypto 200
1,461.52 -6.41 (-0.44%)
GBP/QAR (GBPQAR=X)
CCY - CCY Delayed price. Currency in QAR
Add to watchlist
As of 02:13AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in QAR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2021 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | - |
| 30 Nov 2021 | 4.8572 | 4.8572 | 4.8572 | 4.8379 | 4.8379 | - |
| 29 Nov 2021 | 4.8502 | 4.8502 | 4.8414 | 4.8548 | 4.8548 | - |
| 26 Nov 2021 | 4.8556 | 4.8556 | 4.8556 | 4.8523 | 4.8523 | - |
| 25 Nov 2021 | 4.8523 | 4.8523 | 4.8523 | 4.8498 | 4.8498 | - |
| 24 Nov 2021 | 4.8555 | 4.8555 | 4.8555 | 4.8662 | 4.8662 | - |
| 23 Nov 2021 | 4.8687 | 4.8687 | 4.8687 | 4.8814 | 4.8814 | - |
| 22 Nov 2021 | 4.8776 | 4.8814 | 4.8776 | 4.9136 | 4.9136 | - |
| 19 Nov 2021 | 4.9075 | 4.9136 | 4.9075 | 4.9103 | 4.9103 | - |
| 18 Nov 2021 | 4.9075 | 4.9075 | 4.9075 | 4.9103 | 4.9103 | - |
| 17 Nov 2021 | 4.8898 | 4.8898 | 4.8858 | 4.8869 | 4.8869 | - |
| 16 Nov 2021 | 4.8898 | 4.8898 | 4.8898 | 4.8869 | 4.8869 | - |
| 15 Nov 2021 | 4.8920 | 4.8920 | 4.8869 | 4.8859 | 4.8859 | - |
| 12 Nov 2021 | 4.8844 | 4.8844 | 4.8844 | 4.9132 | 4.9132 | - |
| 11 Nov 2021 | 4.9132 | 4.9132 | 4.9132 | 4.9352 | 4.9352 | - |
| 10 Nov 2021 | 4.9132 | 4.9132 | 4.9132 | 4.9352 | 4.9352 | - |
| 09 Nov 2021 | 4.9342 | 4.9342 | 4.9225 | 4.9365 | 4.9365 | - |
| 08 Nov 2021 | 4.9324 | 4.9365 | 4.9324 | 4.9137 | 4.9137 | - |
| 05 Nov 2021 | 4.8971 | 4.8971 | 4.8971 | 4.9111 | 4.9111 | - |
| 04 Nov 2021 | 4.9303 | 4.9303 | 4.9303 | 4.9726 | 4.9726 | - |
| 03 Nov 2021 | 4.9653 | 4.9726 | 4.9653 | 4.9588 | 4.9588 | - |
| 02 Nov 2021 | 4.9597 | 4.9597 | 4.9572 | 4.9820 | 4.9820 | - |
| 01 Nov 2021 | 4.9820 | 4.9820 | 4.9820 | 5.0018 | 5.0018 | - |
| 28 Oct 2021 | 5.0018 | 5.0018 | 5.0018 | 5.0251 | 5.0251 | - |
| 27 Oct 2021 | 5.0161 | 5.0251 | 5.0161 | 5.0009 | 5.0009 | - |
| 26 Oct 2021 | 5.0022 | 5.0022 | 5.0022 | 5.0088 | 5.0088 | - |
| 25 Oct 2021 | 5.0198 | 5.0198 | 5.0198 | 5.0127 | 5.0127 | - |
| 24 Oct 2021 | 5.0045 | 5.0045 | 5.0045 | 5.0059 | 5.0059 | - |
| 21 Oct 2021 | 5.0180 | 5.0180 | 5.0180 | 5.0208 | 5.0208 | - |
| 20 Oct 2021 | 5.0275 | 5.0275 | 5.0259 | 5.0322 | 5.0322 | - |
| 19 Oct 2021 | 5.0192 | 5.0192 | 5.0192 | 5.0227 | 5.0227 | - |
| 18 Oct 2021 | 5.0278 | 5.0278 | 5.0205 | 4.9970 | 4.9970 | - |
| 17 Oct 2021 | 5.0003 | 5.0003 | 5.0003 | 5.0072 | 5.0072 | - |
| 14 Oct 2021 | 5.0003 | 5.0003 | 5.0003 | 4.9790 | 4.9790 | - |
| 13 Oct 2021 | 4.9860 | 4.9860 | 4.9860 | 4.9685 | 4.9685 | - |
| 12 Oct 2021 | 4.9509 | 4.9509 | 4.9487 | 4.9603 | 4.9603 | - |
| 11 Oct 2021 | 4.9509 | 4.9509 | 4.9509 | 4.9603 | 4.9603 | - |
| 10 Oct 2021 | 4.9624 | 4.9624 | 4.9603 | 4.9579 | 4.9579 | - |
| 07 Oct 2021 | 4.9624 | 4.9624 | 4.9603 | 4.9579 | 4.9579 | - |
| 06 Oct 2021 | 4.9511 | 4.9511 | 4.9511 | 4.9345 | 4.9345 | - |
| 05 Oct 2021 | 4.9379 | 4.9379 | 4.9379 | 4.9639 | 4.9639 | - |
| 04 Oct 2021 | 4.9568 | 4.9639 | 4.9568 | 4.9552 | 4.9552 | - |
| 03 Oct 2021 | 4.9364 | 4.9364 | 4.9364 | 4.8994 | 4.8994 | - |
| 30 Sept 2021 | 4.9364 | 4.9364 | 4.9364 | 4.8994 | 4.8994 | - |
| 29 Sept 2021 | 4.9108 | 4.9108 | 4.9108 | 4.8343 | 4.8343 | - |
| 28 Sept 2021 | 4.8343 | 4.8343 | 4.8343 | 4.8743 | 4.8743 | - |
| 27 Sept 2021 | 4.9337 | 4.9337 | 4.9337 | 4.9891 | 4.9891 | - |
| 26 Sept 2021 | 4.9887 | 4.9887 | 4.9887 | 4.9738 | 4.9738 | - |
| 23 Sept 2021 | 4.9805 | 4.9805 | 4.9805 | 5.0020 | 5.0020 | - |
| 22 Sept 2021 | 5.0014 | 5.0014 | 5.0014 | 4.9689 | 4.9689 | - |
| 21 Sept 2021 | 4.9583 | 4.9583 | 4.9583 | 4.9722 | 4.9722 | - |
| 20 Sept 2021 | 4.9730 | 4.9730 | 4.9730 | 4.9688 | 4.9688 | - |
| 19 Sept 2021 | 4.9729 | 4.9729 | 4.9729 | 5.0013 | 5.0013 | - |
| 16 Sept 2021 | 5.0100 | 5.0100 | 5.0100 | 5.0169 | 5.0169 | - |
| 15 Sept 2021 | 5.0164 | 5.0164 | 5.0164 | 5.0366 | 5.0366 | - |
| 14 Sept 2021 | 5.0384 | 5.0384 | 5.0384 | 5.0426 | 5.0426 | - |
| 13 Sept 2021 | 5.0602 | 5.0602 | 5.0602 | 5.0387 | 5.0387 | - |
| 12 Sept 2021 | 5.0357 | 5.0387 | 5.0357 | 4.9859 | 4.9859 | - |
| 09 Sept 2021 | 4.9853 | 4.9859 | 4.9853 | 5.0048 | 5.0048 | - |
| 08 Sept 2021 | 4.9853 | 4.9859 | 4.9853 | 5.0048 | 5.0048 | - |
| 07 Sept 2021 | 4.9853 | 4.9859 | 4.9853 | 5.0048 | 5.0048 | - |
| 06 Sept 2021 | 4.9853 | 4.9859 | 4.9853 | 5.0048 | 5.0048 | - |
| 05 Sept 2021 | 4.9853 | 4.9859 | 4.9853 | 5.0048 | 5.0048 | - |
| 02 Sept 2021 | 4.9853 | 4.9859 | 4.9853 | 5.0048 | 5.0048 | - |
| 01 Sept 2021 | 4.9853 | 4.9859 | 4.9853 | 5.0048 | 5.0048 | - |
| 31 Aug 2021 | 4.9853 | 4.9859 | 4.9853 | 5.0048 | 5.0048 | - |
| 30 Aug 2021 | 4.9853 | 4.9859 | 4.9853 | 5.0048 | 5.0048 | - |
| 29 Aug 2021 | 4.9853 | 4.9859 | 4.9853 | 5.0048 | 5.0048 | - |
| 26 Aug 2021 | 4.9853 | 4.9859 | 4.9853 | 5.0048 | 5.0048 | - |
| 25 Aug 2021 | 5.0048 | 5.0048 | 5.0048 | 4.9966 | 4.9966 | - |
| 24 Aug 2021 | 4.9959 | 4.9966 | 4.9959 | 4.9969 | 4.9969 | - |
| 23 Aug 2021 | 4.9959 | 4.9959 | 4.9959 | 4.9969 | 4.9969 | - |
| 22 Aug 2021 | 4.9794 | 4.9794 | 4.9794 | 4.9590 | 4.9590 | - |
| 19 Aug 2021 | 5.0767 | 5.0767 | 5.0610 | 5.0555 | 5.0555 | - |
| 18 Aug 2021 | 5.0767 | 5.0767 | 5.0610 | 5.0555 | 5.0555 | - |
| 17 Aug 2021 | 5.0767 | 5.0767 | 5.0610 | 5.0555 | 5.0555 | - |
| 16 Aug 2021 | 5.0767 | 5.0767 | 5.0610 | 5.0555 | 5.0555 | - |
| 15 Aug 2021 | 5.0767 | 5.0767 | 5.0610 | 5.0555 | 5.0555 | - |
| 12 Aug 2021 | 5.0767 | 5.0767 | 5.0610 | 5.0555 | 5.0555 | - |
| 11 Aug 2021 | 5.0767 | 5.0767 | 5.0610 | 5.0555 | 5.0555 | - |
| 10 Aug 2021 | 5.0767 | 5.0767 | 5.0610 | 5.0555 | 5.0555 | - |
| 09 Aug 2021 | 5.0767 | 5.0767 | 5.0610 | 5.0555 | 5.0555 | - |
| 08 Aug 2021 | 5.0767 | 5.0767 | 5.0610 | 5.0555 | 5.0555 | - |
| 05 Aug 2021 | 5.0767 | 5.0767 | 5.0610 | 5.0555 | 5.0555 | - |
| 04 Aug 2021 | 5.0767 | 5.0767 | 5.0610 | 5.0555 | 5.0555 | - |
| 03 Aug 2021 | 5.0767 | 5.0767 | 5.0610 | 5.0555 | 5.0555 | - |
| 02 Aug 2021 | 5.0555 | 5.0555 | 5.0555 | 5.0529 | 5.0529 | - |
| 01 Aug 2021 | 5.0419 | 5.0529 | 5.0419 | 5.0503 | 5.0503 | - |
| 29 Jul 2021 | 5.0419 | 5.0529 | 5.0419 | 5.0503 | 5.0503 | - |
| 28 Jul 2021 | 5.0419 | 5.0529 | 5.0419 | 5.0503 | 5.0503 | - |
| 27 Jul 2021 | 5.0419 | 5.0419 | 5.0419 | 5.0503 | 5.0503 | - |
| 26 Jul 2021 | 5.0253 | 5.0503 | 5.0253 | 5.0280 | 5.0280 | - |
| 25 Jul 2021 | 5.0316 | 5.0334 | 5.0316 | 5.0075 | 5.0075 | - |
| 22 Jul 2021 | 5.0126 | 5.0126 | 5.0126 | 4.9835 | 4.9835 | - |
| 21 Jul 2021 | 5.0126 | 5.0126 | 5.0126 | 4.9835 | 4.9835 | - |
| 20 Jul 2021 | 4.9786 | 4.9786 | 4.9786 | 4.9534 | 4.9534 | - |
| 19 Jul 2021 | 4.9409 | 4.9534 | 4.9409 | 4.9757 | 4.9757 | - |
| 18 Jul 2021 | 5.0386 | 5.0414 | 5.0327 | 5.0442 | 5.0442 | - |
| 15 Jul 2021 | 5.0386 | 5.0414 | 5.0327 | 5.0442 | 5.0442 | - |
| 14 Jul 2021 | 5.0386 | 5.0414 | 5.0386 | 5.0442 | 5.0442 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
