UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.25 +0.25 (+0.32%) GOLD FUTURES
2,317.50 +6.50 (+0.28%) DOW
38,188.13 +284.84 (+0.75%) Bitcoin GBP
47,334.00 +1,162.80 (+2.52%)
Metal DAO GBP (MTL-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
As of 06:14PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.2833 | 1.3257 | 1.2414 | 1.3219 | 1.3219 | 17,807,320 |
| 01 May 2024 | 1.3270 | 1.3596 | 1.2025 | 1.2450 | 1.2450 | 9,764,078 |
| 30 Apr 2024 | 1.3376 | 1.3687 | 1.2912 | 1.3270 | 1.3270 | 8,928,037 |
| 29 Apr 2024 | 1.3994 | 1.4235 | 1.3340 | 1.3376 | 1.3376 | 7,532,176 |
| 28 Apr 2024 | 1.3766 | 1.4123 | 1.3167 | 1.3994 | 1.3994 | 10,412,327 |
| 27 Apr 2024 | 1.3587 | 1.4975 | 1.3447 | 1.3766 | 1.3766 | 52,568,665 |
| 26 Apr 2024 | 1.3223 | 1.4624 | 1.2725 | 1.3587 | 1.3587 | 34,994,055 |
| 25 Apr 2024 | 1.3527 | 1.5518 | 1.2987 | 1.3222 | 1.3222 | 53,145,180 |
| 24 Apr 2024 | 1.3886 | 1.4066 | 1.3463 | 1.3527 | 1.3527 | 8,989,049 |
| 23 Apr 2024 | 1.3980 | 1.4242 | 1.3384 | 1.3886 | 1.3886 | 7,806,159 |
| 22 Apr 2024 | 1.4428 | 1.4542 | 1.3301 | 1.3980 | 1.3980 | 11,064,529 |
| 21 Apr 2024 | 1.3384 | 1.4590 | 1.3029 | 1.4428 | 1.4428 | 18,977,903 |
| 20 Apr 2024 | 1.2593 | 1.4741 | 1.1766 | 1.3384 | 1.3384 | 85,585,678 |
| 19 Apr 2024 | 1.1715 | 1.2908 | 1.1430 | 1.2593 | 1.2593 | 10,874,256 |
| 18 Apr 2024 | 1.2098 | 1.2446 | 1.1467 | 1.1715 | 1.1715 | 9,502,194 |
| 17 Apr 2024 | 1.2160 | 1.2766 | 1.1530 | 1.2098 | 1.2098 | 12,197,261 |
| 16 Apr 2024 | 1.2842 | 1.3609 | 1.1714 | 1.2160 | 1.2160 | 17,933,260 |
| 15 Apr 2024 | 1.2447 | 1.3544 | 1.1621 | 1.2842 | 1.2842 | 22,775,688 |
| 14 Apr 2024 | 1.5186 | 1.6539 | 1.1004 | 1.2447 | 1.2447 | 134,699,493 |
| 13 Apr 2024 | 1.7142 | 1.7578 | 1.3880 | 1.5186 | 1.5186 | 37,563,487 |
| 12 Apr 2024 | 1.7145 | 1.7876 | 1.6596 | 1.7142 | 1.7142 | 16,643,677 |
| 11 Apr 2024 | 1.6937 | 1.7480 | 1.5935 | 1.7145 | 1.7145 | 15,527,118 |
| 10 Apr 2024 | 1.6940 | 1.7769 | 1.6575 | 1.6937 | 1.6937 | 34,909,108 |
| 09 Apr 2024 | 1.6542 | 1.7052 | 1.5935 | 1.6940 | 1.6940 | 13,851,131 |
| 08 Apr 2024 | 1.6352 | 1.7296 | 1.6226 | 1.6542 | 1.6542 | 15,312,331 |
| 07 Apr 2024 | 1.5872 | 1.7864 | 1.5747 | 1.6352 | 1.6352 | 58,695,099 |
| 06 Apr 2024 | 1.5953 | 1.6595 | 1.5019 | 1.5872 | 1.5872 | 12,385,281 |
| 05 Apr 2024 | 1.5220 | 1.6671 | 1.4648 | 1.5953 | 1.5953 | 13,626,760 |
| 04 Apr 2024 | 1.5991 | 1.6966 | 1.4844 | 1.5220 | 1.5220 | 31,419,914 |
| 03 Apr 2024 | 1.7003 | 1.8246 | 1.5663 | 1.5991 | 1.5991 | 122,105,847 |
| 02 Apr 2024 | 1.7816 | 1.7816 | 1.6443 | 1.7003 | 1.7003 | 14,582,789 |
| 01 Apr 2024 | 1.7397 | 1.8304 | 1.7107 | 1.7816 | 1.7816 | 9,068,717 |
| 31 Mar 2024 | 1.8229 | 1.8667 | 1.7236 | 1.7398 | 1.7398 | 15,848,137 |
| 30 Mar 2024 | 1.7775 | 1.8316 | 1.7108 | 1.8229 | 1.8229 | 11,676,208 |
| 29 Mar 2024 | 1.7999 | 1.8733 | 1.6798 | 1.7775 | 1.7775 | 19,095,695 |
| 28 Mar 2024 | 1.8160 | 1.8324 | 1.6964 | 1.7999 | 1.7999 | 20,495,618 |
| 27 Mar 2024 | 1.7473 | 1.8498 | 1.7434 | 1.8160 | 1.8160 | 23,544,913 |
| 26 Mar 2024 | 1.6774 | 1.8140 | 1.6735 | 1.7473 | 1.7473 | 28,285,773 |
| 25 Mar 2024 | 1.5898 | 1.7719 | 1.5892 | 1.6774 | 1.6774 | 36,220,969 |
| 24 Mar 2024 | 1.5705 | 1.6899 | 1.5452 | 1.5905 | 1.5905 | 7,603,153 |
| 23 Mar 2024 | 1.5905 | 1.6443 | 1.5090 | 1.5693 | 1.5693 | 10,838,375 |
| 22 Mar 2024 | 1.5792 | 1.7094 | 1.5585 | 1.5905 | 1.5905 | 15,913,079 |
| 21 Mar 2024 | 1.4236 | 1.6900 | 1.4169 | 1.5792 | 1.5792 | 55,089,022 |
| 20 Mar 2024 | 1.6007 | 1.6041 | 1.3851 | 1.4236 | 1.4236 | 22,515,013 |
| 19 Mar 2024 | 1.6722 | 1.7720 | 1.5467 | 1.6007 | 1.6007 | 15,909,951 |
| 18 Mar 2024 | 1.6168 | 1.7561 | 1.5245 | 1.6722 | 1.6722 | 20,776,703 |
| 17 Mar 2024 | 1.7293 | 1.7847 | 1.5834 | 1.6168 | 1.6168 | 30,162,495 |
| 16 Mar 2024 | 1.8422 | 1.8939 | 1.6095 | 1.7293 | 1.7293 | 36,262,727 |
| 15 Mar 2024 | 1.8813 | 1.9404 | 1.7435 | 1.8422 | 1.8422 | 33,359,058 |
| 14 Mar 2024 | 1.8694 | 1.9627 | 1.8331 | 1.8813 | 1.8813 | 43,666,907 |
| 13 Mar 2024 | 1.8942 | 1.9505 | 1.7518 | 1.8694 | 1.8694 | 39,237,793 |
| 12 Mar 2024 | 1.8445 | 1.8994 | 1.7584 | 1.8942 | 1.8942 | 48,780,137 |
| 11 Mar 2024 | 1.9334 | 1.9412 | 1.8047 | 1.8445 | 1.8445 | 64,837,778 |
| 10 Mar 2024 | 2.1198 | 2.2909 | 1.8671 | 1.9334 | 1.9334 | 209,590,961 |
| 09 Mar 2024 | 2.0731 | 2.1860 | 2.0055 | 2.1198 | 2.1198 | 61,150,129 |
| 08 Mar 2024 | 2.1683 | 2.3120 | 2.0513 | 2.0731 | 2.0731 | 178,132,557 |
| 07 Mar 2024 | 1.9370 | 2.9214 | 1.8651 | 2.1683 | 2.1683 | 766,275,539 |
| 06 Mar 2024 | 1.6541 | 2.1412 | 1.5912 | 1.9370 | 1.9370 | 348,498,522 |
| 05 Mar 2024 | 1.4849 | 1.7206 | 1.4682 | 1.6542 | 1.6542 | 115,792,392 |
| 04 Mar 2024 | 1.5369 | 1.5489 | 1.4115 | 1.4848 | 1.4848 | 19,490,948 |
| 03 Mar 2024 | 1.4956 | 1.5644 | 1.4648 | 1.5372 | 1.5372 | 20,676,935 |
| 02 Mar 2024 | 1.4086 | 1.5373 | 1.4013 | 1.4949 | 1.4949 | 17,824,705 |
| 01 Mar 2024 | 1.3412 | 1.4513 | 1.3163 | 1.4094 | 1.4094 | 30,053,565 |
| 29 Feb 2024 | 1.3013 | 1.4793 | 1.2400 | 1.3413 | 1.3413 | 68,101,278 |
| 28 Feb 2024 | 1.3123 | 1.3351 | 1.2721 | 1.3012 | 1.3012 | 11,390,076 |
| 27 Feb 2024 | 1.2829 | 1.3135 | 1.2235 | 1.3122 | 1.3122 | 9,942,774 |
| 26 Feb 2024 | 1.2780 | 1.3204 | 1.2668 | 1.2822 | 1.2822 | 4,658,558 |
| 25 Feb 2024 | 1.2572 | 1.3142 | 1.2326 | 1.2780 | 1.2780 | 5,975,278 |
| 24 Feb 2024 | 1.3287 | 1.3345 | 1.2377 | 1.2573 | 1.2573 | 8,030,068 |
| 23 Feb 2024 | 1.2976 | 1.3498 | 1.2577 | 1.3290 | 1.3290 | 10,788,146 |
| 22 Feb 2024 | 1.3555 | 1.3558 | 1.2460 | 1.2976 | 1.2976 | 15,037,014 |
| 21 Feb 2024 | 1.3063 | 1.4676 | 1.2811 | 1.3552 | 1.3552 | 87,058,541 |
| 20 Feb 2024 | 1.2744 | 1.3319 | 1.2681 | 1.3063 | 1.3063 | 8,932,951 |
| 19 Feb 2024 | 1.2641 | 1.3060 | 1.2574 | 1.2740 | 1.2740 | 5,075,512 |
| 18 Feb 2024 | 1.3133 | 1.3377 | 1.2320 | 1.2640 | 1.2640 | 11,032,827 |
| 17 Feb 2024 | 1.2605 | 1.3445 | 1.2460 | 1.3131 | 1.3131 | 18,966,533 |
| 16 Feb 2024 | 1.2051 | 1.2810 | 1.2007 | 1.2605 | 1.2605 | 25,749,534 |
| 15 Feb 2024 | 1.1792 | 1.2107 | 1.1704 | 1.2050 | 1.2050 | 5,370,897 |
| 14 Feb 2024 | 1.1915 | 1.1907 | 1.1547 | 1.1793 | 1.1793 | 6,413,523 |
| 13 Feb 2024 | 1.1802 | 1.2007 | 1.1655 | 1.1916 | 1.1916 | 8,219,131 |
| 12 Feb 2024 | 1.1690 | 1.1957 | 1.1601 | 1.1802 | 1.1802 | 5,058,848 |
| 11 Feb 2024 | 1.1601 | 1.1753 | 1.1411 | 1.1692 | 1.1692 | 4,103,975 |
| 10 Feb 2024 | 1.1359 | 1.1732 | 1.1345 | 1.1598 | 1.1598 | 3,896,036 |
| 09 Feb 2024 | 1.1422 | 1.1578 | 1.1310 | 1.1359 | 1.1359 | 3,402,670 |
| 08 Feb 2024 | 1.1380 | 1.1523 | 1.1069 | 1.1411 | 1.1411 | 2,907,024 |
| 07 Feb 2024 | 1.1144 | 1.1522 | 1.1140 | 1.1383 | 1.1383 | 3,354,580 |
| 06 Feb 2024 | 1.1284 | 1.1426 | 1.1049 | 1.1144 | 1.1144 | 2,852,197 |
| 05 Feb 2024 | 1.1363 | 1.1491 | 1.1118 | 1.1289 | 1.1289 | 2,425,030 |
| 04 Feb 2024 | 1.1424 | 1.1630 | 1.1352 | 1.1362 | 1.1362 | 2,780,204 |
| 03 Feb 2024 | 1.1297 | 1.1586 | 1.1238 | 1.1424 | 1.1424 | 3,057,810 |
| 02 Feb 2024 | 1.1023 | 1.1510 | 1.0919 | 1.1300 | 1.1300 | 4,503,068 |
| 01 Feb 2024 | 1.1615 | 1.1658 | 1.0914 | 1.1026 | 1.1026 | 6,093,978 |
| 31 Jan 2024 | 1.1910 | 1.1923 | 1.1369 | 1.1627 | 1.1627 | 6,296,855 |
| 30 Jan 2024 | 1.1613 | 1.1953 | 1.1463 | 1.1913 | 1.1913 | 5,144,031 |
| 29 Jan 2024 | 1.1791 | 1.2056 | 1.1489 | 1.1610 | 1.1610 | 9,075,306 |
| 28 Jan 2024 | 1.1705 | 1.1958 | 1.1410 | 1.1787 | 1.1787 | 6,175,327 |
| 27 Jan 2024 | 1.1661 | 1.1886 | 1.1398 | 1.1705 | 1.1705 | 10,222,465 |
| 26 Jan 2024 | 1.1268 | 1.1977 | 1.1257 | 1.1655 | 1.1655 | 32,639,074 |
| 25 Jan 2024 | 1.0729 | 1.1500 | 1.0593 | 1.1269 | 1.1269 | 15,350,765 |
| 24 Jan 2024 | 1.0933 | 1.1111 | 1.0168 | 1.0740 | 1.0740 | 8,903,197 |
| *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.