UK Markets open in 7 hrs 42 mins
NIKKEI 225
26,153.81 +218.19 (+0.84%) HANG SENG
21,830.35 -29.44 (-0.13%) CRUDE OIL
110.30 +1.87 (+1.72%) GOLD FUTURES
1,807.40 +5.90 (+0.33%) DOW
30,967.82 -129.44 (-0.42%) BTC-GBP
16,976.22 +53.90 (+0.32%)
Chainlink GBP (LINK-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
As of 11:17PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2022 | 5.2976 | 5.3831 | 5.1129 | 5.3190 | 5.3190 | 354,647,840 |
| 04 Jul 2022 | 5.1281 | 5.3116 | 4.9956 | 5.3096 | 5.3096 | 266,604,345 |
| 03 Jul 2022 | 5.1431 | 5.1446 | 4.9897 | 5.1282 | 5.1282 | 188,044,761 |
| 02 Jul 2022 | 5.0155 | 5.1685 | 4.9552 | 5.1430 | 5.1430 | 229,535,420 |
| 01 Jul 2022 | 5.1477 | 5.2639 | 4.9477 | 5.0143 | 5.0143 | 331,182,664 |
| 30 Jun 2022 | 5.1217 | 5.1669 | 4.8735 | 5.1421 | 5.1421 | 341,490,015 |
| 29 Jun 2022 | 5.1871 | 5.2986 | 5.0823 | 5.1201 | 5.1201 | 347,224,675 |
| 28 Jun 2022 | 5.3455 | 5.8139 | 5.1748 | 5.1874 | 5.1874 | 475,757,514 |
| 27 Jun 2022 | 5.4919 | 5.6702 | 5.2592 | 5.3464 | 5.3464 | 357,724,710 |
| 26 Jun 2022 | 5.9273 | 6.0631 | 5.4918 | 5.4918 | 5.4918 | 324,564,523 |
| 25 Jun 2022 | 5.9435 | 5.9963 | 5.5854 | 5.9288 | 5.9288 | 338,780,316 |
| 24 Jun 2022 | 5.7096 | 6.0394 | 5.6894 | 5.9438 | 5.9438 | 399,589,007 |
| 23 Jun 2022 | 5.4139 | 5.7755 | 5.4123 | 5.7107 | 5.7107 | 382,516,207 |
| 22 Jun 2022 | 5.5782 | 5.6991 | 5.2964 | 5.4148 | 5.4148 | 417,772,698 |
| 21 Jun 2022 | 5.7147 | 6.0985 | 5.5362 | 5.5763 | 5.5763 | 459,992,313 |
| 20 Jun 2022 | 5.3963 | 5.8991 | 5.1862 | 5.7163 | 5.7163 | 472,988,025 |
| 19 Jun 2022 | 4.8540 | 5.5370 | 4.7893 | 5.3966 | 5.3966 | 491,709,990 |
| 18 Jun 2022 | 5.2072 | 5.2742 | 4.4729 | 4.8549 | 4.8549 | 562,392,936 |
| 17 Jun 2022 | 5.1326 | 5.4236 | 5.1150 | 5.2072 | 5.2072 | 373,983,589 |
| 16 Jun 2022 | 6.0173 | 6.1060 | 5.1206 | 5.1303 | 5.1303 | 624,598,757 |
| 15 Jun 2022 | 5.6245 | 6.0175 | 4.8679 | 6.0168 | 6.0168 | 1,087,010,742 |
| 14 Jun 2022 | 4.8491 | 5.6274 | 4.4675 | 5.6274 | 5.6274 | 898,557,491 |
| 13 Jun 2022 | 5.1610 | 5.1610 | 4.3893 | 4.8484 | 4.8484 | 919,935,590 |
| 12 Jun 2022 | 5.6989 | 5.7841 | 5.1658 | 5.1658 | 5.1658 | 492,059,848 |
| 11 Jun 2022 | 6.5344 | 6.8116 | 5.6887 | 5.6965 | 5.6965 | 549,107,887 |
| 10 Jun 2022 | 7.4247 | 7.5608 | 6.5320 | 6.5341 | 6.5341 | 640,091,185 |
| 09 Jun 2022 | 6.9512 | 7.5973 | 6.8025 | 7.4256 | 7.4256 | 683,562,675 |
| 08 Jun 2022 | 6.9350 | 7.0945 | 6.6198 | 6.9514 | 6.9514 | 665,856,662 |
| 07 Jun 2022 | 6.3609 | 7.0403 | 5.9018 | 6.9370 | 6.9370 | 622,364,819 |
| 06 Jun 2022 | 6.1176 | 6.4695 | 6.1161 | 6.3611 | 6.3611 | 434,833,262 |
| 05 Jun 2022 | 5.9220 | 6.2115 | 5.8231 | 6.1140 | 6.1140 | 358,387,848 |
| 04 Jun 2022 | 5.4953 | 5.9225 | 5.3847 | 5.9223 | 5.9223 | 268,667,336 |
| 03 Jun 2022 | 5.7252 | 5.7298 | 5.3613 | 5.4950 | 5.4950 | 260,083,522 |
| 02 Jun 2022 | 5.5481 | 5.7423 | 5.4738 | 5.7249 | 5.7249 | 260,521,112 |
| 01 Jun 2022 | 6.0227 | 6.1373 | 5.4578 | 5.5491 | 5.5491 | 351,864,875 |
| 31 May 2022 | 5.8973 | 6.1087 | 5.7514 | 6.0229 | 6.0229 | 330,045,323 |
| 30 May 2022 | 5.3171 | 5.9257 | 5.2812 | 5.8976 | 5.8976 | 335,939,071 |
| 29 May 2022 | 5.2038 | 5.3293 | 5.0379 | 5.3171 | 5.3171 | 191,012,390 |
| 28 May 2022 | 4.9668 | 5.0958 | 4.9402 | 5.0318 | 5.0318 | 331,463,106 |
| 27 May 2022 | 5.2344 | 5.2924 | 4.9448 | 4.9673 | 4.9673 | 347,696,544 |
| 26 May 2022 | 5.5438 | 5.6102 | 5.0030 | 5.2373 | 5.2373 | 316,413,992 |
| 25 May 2022 | 5.7683 | 5.8834 | 5.5435 | 5.5435 | 5.5435 | 251,667,305 |
| 24 May 2022 | 5.5936 | 5.7986 | 5.4205 | 5.7680 | 5.7680 | 286,338,338 |
| 23 May 2022 | 5.8815 | 6.0802 | 5.5929 | 5.5929 | 5.5929 | 289,768,181 |
| 22 May 2022 | 5.6516 | 5.8954 | 5.5578 | 5.8841 | 5.8841 | 274,845,717 |
| 21 May 2022 | 5.5155 | 5.6804 | 5.4552 | 5.6517 | 5.6517 | 172,283,885 |
| 20 May 2022 | 5.7919 | 5.8754 | 5.4456 | 5.5157 | 5.5157 | 285,102,557 |
| 19 May 2022 | 5.5276 | 5.8008 | 5.4263 | 5.7924 | 5.7924 | 315,360,139 |
| 18 May 2022 | 6.1851 | 6.2301 | 5.5293 | 5.5293 | 5.5293 | 313,286,363 |
| 17 May 2022 | 6.0192 | 6.3737 | 5.9000 | 6.1867 | 6.1867 | 332,235,511 |
| 16 May 2022 | 6.4791 | 6.4868 | 5.8970 | 6.0189 | 6.0189 | 389,573,610 |
| 15 May 2022 | 5.9383 | 6.4786 | 5.7402 | 6.4786 | 6.4786 | 335,846,027 |
| 14 May 2022 | 5.8294 | 6.0352 | 5.4378 | 5.9394 | 5.9394 | 366,959,542 |
| 13 May 2022 | 5.3787 | 6.2727 | 5.3264 | 5.8289 | 5.8289 | 481,091,698 |
| 12 May 2022 | 5.6534 | 5.9717 | 4.6236 | 5.3829 | 5.3829 | 893,089,841 |
| 11 May 2022 | 6.9733 | 7.1189 | 5.4397 | 5.6540 | 5.6540 | 1,092,408,407 |
| 10 May 2022 | 6.6967 | 7.5287 | 6.4899 | 6.9751 | 6.9751 | 820,517,611 |
| 09 May 2022 | 8.1056 | 8.2433 | 6.7062 | 6.7062 | 6.7062 | 684,522,077 |
| 08 May 2022 | 8.2990 | 8.3840 | 8.0380 | 8.1051 | 8.1051 | 347,111,285 |
| 07 May 2022 | 8.7523 | 8.7663 | 8.1854 | 8.2985 | 8.2985 | 287,271,640 |
| 06 May 2022 | 8.8304 | 8.9037 | 8.5239 | 8.7523 | 8.7523 | 411,327,283 |
| 05 May 2022 | 9.6330 | 9.6993 | 8.6857 | 8.8311 | 8.8311 | 453,660,126 |
| 04 May 2022 | 8.8980 | 9.6239 | 8.8919 | 9.6265 | 9.6265 | 397,766,012 |
| 03 May 2022 | 8.9433 | 9.1147 | 8.6868 | 8.8981 | 8.8981 | 324,158,025 |
| 02 May 2022 | 8.9998 | 9.0771 | 8.6911 | 8.9433 | 8.9433 | 357,970,741 |
| 01 May 2022 | 8.7447 | 9.1087 | 8.6836 | 8.9999 | 8.9999 | 364,780,582 |
| 30 Apr 2022 | 9.5255 | 9.7192 | 8.6806 | 8.7462 | 8.7462 | 372,156,735 |
| 29 Apr 2022 | 10.1582 | 10.1809 | 9.4741 | 9.5257 | 9.5257 | 320,400,806 |
| 28 Apr 2022 | 10.1546 | 10.3606 | 10.0122 | 10.1587 | 10.1587 | 358,420,692 |
| 27 Apr 2022 | 9.8212 | 10.1507 | 9.8216 | 10.1541 | 10.1541 | 313,996,090 |
| 26 Apr 2022 | 10.5645 | 10.5744 | 9.7502 | 9.8195 | 9.8195 | 336,330,235 |
| 25 Apr 2022 | 10.3582 | 10.5880 | 9.8718 | 10.5658 | 10.5658 | 397,594,965 |
| 24 Apr 2022 | 10.3913 | 10.5988 | 10.3393 | 10.3579 | 10.3579 | 233,365,175 |
| 23 Apr 2022 | 10.5994 | 10.6263 | 10.3812 | 10.3927 | 10.3927 | 251,087,978 |
| 22 Apr 2022 | 10.4322 | 10.6459 | 10.5168 | 10.5996 | 10.5996 | 362,160,056 |
| 21 Apr 2022 | 10.7313 | 10.9855 | 10.3381 | 10.4332 | 10.4332 | 386,436,427 |
| 20 Apr 2022 | 10.9562 | 11.0795 | 10.5457 | 10.7324 | 10.7324 | 380,876,441 |
| 19 Apr 2022 | 10.7910 | 11.0568 | 10.6432 | 10.9570 | 10.9570 | 335,568,739 |
| 18 Apr 2022 | 10.5435 | 10.7927 | 10.1500 | 10.7906 | 10.7906 | 469,283,839 |
| 17 Apr 2022 | 10.8343 | 11.1710 | 10.5159 | 10.5429 | 10.5429 | 321,267,116 |
| 16 Apr 2022 | 10.8108 | 10.8887 | 10.6411 | 10.8350 | 10.8350 | 224,764,486 |
| 15 Apr 2022 | 10.4436 | 10.8464 | 10.4436 | 10.8120 | 10.8120 | 281,062,922 |
| 14 Apr 2022 | 10.8112 | 10.8847 | 10.2724 | 10.4432 | 10.4432 | 398,268,521 |
| 13 Apr 2022 | 10.7467 | 10.8119 | 10.5672 | 10.8119 | 10.8119 | 325,821,734 |
| 12 Apr 2022 | 10.5622 | 10.9647 | 10.5356 | 10.7471 | 10.7471 | 362,791,720 |
| 11 Apr 2022 | 11.7734 | 11.7734 | 10.4583 | 10.5605 | 10.5605 | 446,381,131 |
| 10 Apr 2022 | 11.8393 | 12.2027 | 11.7360 | 11.7796 | 11.7796 | 261,292,027 |
| 09 Apr 2022 | 11.6097 | 11.8423 | 11.6097 | 11.8395 | 11.8395 | 240,038,004 |
| 08 Apr 2022 | 12.0695 | 12.1548 | 11.5764 | 11.6107 | 11.6107 | 311,117,689 |
| 07 Apr 2022 | 11.8060 | 12.1121 | 11.6560 | 12.0707 | 12.0707 | 340,546,621 |
| 06 Apr 2022 | 12.8264 | 12.8264 | 11.7841 | 11.8046 | 11.8046 | 509,913,422 |
| 05 Apr 2022 | 13.3289 | 13.4271 | 12.8239 | 12.8270 | 12.8270 | 376,234,022 |
| 04 Apr 2022 | 13.8058 | 13.8058 | 12.9110 | 13.3265 | 13.3265 | 524,102,851 |
| 03 Apr 2022 | 13.2694 | 13.9579 | 13.1319 | 13.8075 | 13.8075 | 507,590,408 |
| 02 Apr 2022 | 13.2006 | 13.5965 | 13.0931 | 13.2702 | 13.2702 | 488,571,808 |
| 01 Apr 2022 | 12.8662 | 13.2273 | 12.4028 | 13.2015 | 13.2015 | 546,066,743 |
| 31 Mar 2022 | 13.0994 | 13.7089 | 12.7378 | 12.8637 | 12.8637 | 641,738,659 |
| 30 Mar 2022 | 12.9635 | 13.3347 | 12.6909 | 13.0996 | 13.0996 | 581,859,407 |
| 29 Mar 2022 | 12.6048 | 13.2731 | 12.6048 | 12.9636 | 12.9636 | 551,441,079 |
| 28 Mar 2022 | 12.7918 | 13.2275 | 12.5984 | 12.6090 | 12.6090 | 623,153,097 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
