UK markets closed

The Graph GBP (GRT6719-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.226711-0.005344 (-2.30%)
As of 10:14PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.2343340.2425800.2254270.2267110.226711104,481,432
05 May 20240.2192600.2276500.2191690.2193590.21935970,492,601
04 May 20240.2002390.2259630.1975520.2192610.21926190,457,694
03 May 20240.1941160.2030880.1868360.2002390.20023974,158,276
02 May 20240.1892380.1968470.1773400.1941200.19412086,622,396
01 May 20240.2043600.2070150.1846240.1892390.18923971,228,575
30 Apr 20240.2054510.2080960.1966620.2043600.20436064,550,628
29 Apr 20240.2118710.2204230.2049590.2054510.20545155,766,687
28 Apr 20240.2073040.2165910.2005940.2118710.21187185,508,631
27 Apr 20240.2130450.2164970.2041090.2073040.20730462,765,656
26 Apr 20240.2167400.2190020.2089070.2130450.21304570,933,045
25 Apr 20240.2353820.2405720.2141840.2167360.21673686,748,974
24 Apr 20240.2443020.2523300.2348830.2353820.23538278,205,813
23 Apr 20240.2273880.2485010.2256460.2443020.24430294,472,725
22 Apr 20240.2357730.2377290.2246970.2273890.22738962,334,424
21 Apr 20240.2082430.2419140.2046190.2357730.23577394,779,825
20 Apr 20240.2057360.2144680.1888660.2082430.20824398,629,800
19 Apr 20240.1940560.2072800.1882810.2057360.20573670,198,838
18 Apr 20240.2079980.2094680.1909010.1940560.19405679,583,931
17 Apr 20240.2035760.2102900.1933380.2079980.207998105,151,748
16 Apr 20240.2085300.2312390.1971450.2035760.203576128,635,036
15 Apr 20240.1891020.2109570.1795980.2085300.208530125,761,579
14 Apr 20240.2159370.2201370.1634470.1891370.189137180,852,391
13 Apr 20240.2477030.2518980.1943340.2159370.215937145,059,612
12 Apr 20240.2619860.2621620.2437710.2477030.24770380,035,508
11 Apr 20240.2626610.2641990.2514200.2619860.26198671,956,743
10 Apr 20240.2783390.2796340.2620060.2626590.26265977,307,300
09 Apr 20240.2672740.2798650.2611050.2783390.27833981,669,952
08 Apr 20240.2674280.2701620.2631620.2672740.26727459,102,601
07 Apr 20240.2624250.2697970.2611450.2674170.26741757,421,482
06 Apr 20240.2675070.2686870.2509430.2624250.26242575,372,684
05 Apr 20240.2607660.2754370.2557070.2675070.26750788,157,440
04 Apr 20240.2651040.2769270.2549210.2607660.26076688,766,887
03 Apr 20240.2985780.2993210.2623370.2651040.265104125,323,351
02 Apr 20240.3106090.3117330.2882040.2985850.298585108,145,542
01 Apr 20240.3079830.3126650.3062330.3106090.31060958,228,209
31 Mar 20240.3116960.3145500.3063250.3079830.30798371,042,451
30 Mar 20240.3257860.3308000.3094610.3116960.311696110,956,956
29 Mar 20240.3174710.3377060.3153300.3257710.325771190,763,967
28 Mar 20240.3155860.3357680.3072480.3174710.317471203,298,371
27 Mar 20240.3186880.3295000.3101530.3155860.315586142,807,216
26 Mar 20240.3079790.3301360.3028480.3186880.318688146,009,381
25 Mar 20240.2899010.3114000.2882480.3079790.307979117,631,891
24 Mar 20240.2898730.3006950.2854550.2899010.28990199,489,593
23 Mar 20240.3002330.3079910.2837360.2898730.289873117,317,203
22 Mar 20240.3162390.3162510.2947840.3002340.300234139,631,356
21 Mar 20240.2928210.3183490.2795720.3162390.316239197,568,270
20 Mar 20240.3068590.3184240.2820910.2928160.292816290,755,082
19 Mar 20240.3327610.3441900.3061940.3068590.306859258,470,463
18 Mar 20240.2889100.3405300.2828890.3391630.339163310,891,825
17 Mar 20240.3226840.3310490.2832890.2889090.288909192,499,514
16 Mar 20240.3433990.3437220.2947010.3226840.322684248,395,117
15 Mar 20240.3445960.3488420.3206830.3433990.343399210,439,743
14 Mar 20240.3489640.3659200.3381610.3445840.344584218,065,556
13 Mar 20240.3387970.3536540.3257810.3489640.348964261,722,974
12 Mar 20240.3408450.3545370.3240330.3387970.338797314,029,960
11 Mar 20240.3485540.3829890.3323170.3408430.340843657,600,224
10 Mar 20240.2648190.3508720.2631900.3485540.348554553,739,062
09 Mar 20240.2700870.2740050.2536190.2648190.264819208,223,970
08 Mar 20240.2545170.2811780.2474270.2700870.270087321,516,819
07 Mar 20240.2191200.2584450.2114340.2545170.254517306,255,413
06 Mar 20240.2426480.2454220.1953570.2191170.219117248,237,605
05 Mar 20240.2528310.2545850.2372670.2426780.242678176,109,543
04 Mar 20240.2515780.2626230.2425720.2528460.252846227,072,535
03 Mar 20240.2545400.2566360.2432770.2515930.251593164,939,059
02 Mar 20240.2224160.2623530.2224160.2545400.254540369,736,851
01 Mar 20240.2274960.2302510.2150230.2223950.222395165,620,622
29 Feb 20240.2204650.2418890.2111520.2275090.227509270,218,065
28 Feb 20240.2317740.2319580.2189740.2204490.220449156,606,314
27 Feb 20240.2280730.2440010.2252190.2317880.231788237,514,425
26 Feb 20240.2135140.2380930.2125040.2281040.228104281,847,690
25 Feb 20240.2090540.2195070.2001490.2135170.213517169,791,487
24 Feb 20240.2131770.2321780.2085790.2090540.209054277,818,087
23 Feb 20240.2221130.2321780.2104120.2132510.213251376,452,522
22 Feb 20240.1977960.2223640.1824310.2212800.221280212,892,809
21 Feb 20240.1948240.2014750.1834570.1978110.197811220,012,774
20 Feb 20240.1889450.2170470.1889450.1948270.194827386,228,616
19 Feb 20240.1711650.1982510.1669700.1888970.188897331,355,983
18 Feb 20240.1539310.1711830.1461610.1711830.171183112,762,686
17 Feb 20240.1458810.1577480.1441350.1539430.153943109,815,605
16 Feb 20240.1432770.1482990.1432480.1457920.14579259,432,293
15 Feb 20240.1367810.1440990.1352110.1432770.14327748,123,647
14 Feb 20240.1387440.1390660.1339870.1367860.13678647,421,008
13 Feb 20240.1323580.1396260.1293650.1387700.13877049,589,715
12 Feb 20240.1349830.1362070.1313780.1323370.13233733,411,758
11 Feb 20240.1326480.1363940.1320780.1349790.13497942,621,072
10 Feb 20240.1302800.1337760.1298220.1326410.13264146,063,431
09 Feb 20240.1272250.1306030.1271460.1302780.13027839,164,912
08 Feb 20240.1262530.1281650.1234650.1272050.12720534,023,620
07 Feb 20240.1214960.1278480.1209420.1262700.12627030,738,556
06 Feb 20240.1206710.1233960.1191500.1214950.12149528,610,028
05 Feb 20240.1236550.1243940.1206690.1206690.12066923,692,652
04 Feb 20240.1234320.1265230.1233820.1236520.12365228,675,659
03 Feb 20240.1209980.1241320.1212860.1234260.12342627,507,914
02 Feb 20240.1220210.1231510.1194420.1210000.12100029,202,195
01 Feb 20240.1247760.1253830.1206780.1220350.12203539,966,235
31 Jan 20240.1277480.1295440.1243930.1247680.12476839,292,111
30 Jan 20240.1236330.1285340.1227600.1277480.12774832,824,161
29 Jan 20240.1258820.1278330.1226640.1236550.12365531,787,674
28 Jan 20240.1229880.1274140.1227960.1258750.12587535,512,880
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...