UK Markets open in 4 hrs 57 mins
NIKKEI 225
29,037.65+162.42(+0.56%)HANG SENG
29,000.90+118.44(+0.41%)CRUDE OIL
73.47+0.17(+0.23%)
Petra Diamonds Limited (PDL.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.5420+0.0120 (+0.78%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 21 Jun 2021 | 1.4400 | 1.4500 | 1.4140 | 1.4300 | 1.4300 | 11,658,830 |
| 18 Jun 2021 | 1.4500 | 1.4500 | 1.4160 | 1.4280 | 1.4280 | 10,427,506 |
| 17 Jun 2021 | 1.4400 | 1.4400 | 1.4200 | 1.4310 | 1.4310 | 7,597,700 |
| 16 Jun 2021 | 1.4260 | 1.4400 | 1.4140 | 1.4300 | 1.4300 | 6,591,135 |
| 15 Jun 2021 | 1.4180 | 1.4400 | 1.4140 | 1.4260 | 1.4260 | 7,828,155 |
| 14 Jun 2021 | 1.4400 | 1.4400 | 1.4150 | 1.4330 | 1.4330 | 3,534,401 |
| 11 Jun 2021 | 1.4400 | 1.4430 | 1.4140 | 1.4340 | 1.4340 | 3,725,831 |
| 10 Jun 2021 | 1.4380 | 1.4380 | 1.4120 | 1.4380 | 1.4380 | 12,096,796 |
| 09 Jun 2021 | 1.4300 | 1.4400 | 1.4100 | 1.4250 | 1.4250 | 5,686,859 |
| 08 Jun 2021 | 1.4300 | 1.4340 | 1.4120 | 1.4180 | 1.4180 | 5,350,164 |
| 07 Jun 2021 | 1.4380 | 1.4380 | 1.4100 | 1.4200 | 1.4200 | 4,330,970 |
| 04 Jun 2021 | 1.4400 | 1.4400 | 1.4100 | 1.4260 | 1.4260 | 4,873,653 |
| 03 Jun 2021 | 1.4400 | 1.4480 | 1.4200 | 1.4340 | 1.4340 | 2,803,677 |
| 02 Jun 2021 | 1.4500 | 1.5160 | 1.4200 | 1.4400 | 1.4400 | 4,993,977 |
| 01 Jun 2021 | 1.4400 | 1.5400 | 1.4200 | 1.4440 | 1.4440 | 5,367,809 |
| 28 May 2021 | 1.4200 | 1.4550 | 1.4200 | 1.4360 | 1.4360 | 7,052,634 |
| 27 May 2021 | 1.4900 | 1.4900 | 1.4200 | 1.4350 | 1.4350 | 6,101,261 |
| 26 May 2021 | 1.4500 | 1.4980 | 1.4200 | 1.4220 | 1.4220 | 4,703,266 |
| 25 May 2021 | 1.4420 | 1.4980 | 1.4320 | 1.4500 | 1.4500 | 3,068,774 |
| 24 May 2021 | 1.5000 | 1.5000 | 1.4200 | 1.4470 | 1.4470 | 6,035,343 |
| 21 May 2021 | 1.4340 | 1.4720 | 1.4200 | 1.4360 | 1.4360 | 4,998,361 |
| 20 May 2021 | 1.4200 | 1.4980 | 1.4200 | 1.4400 | 1.4400 | 1,150,999 |
| 19 May 2021 | 1.4500 | 1.4980 | 1.4200 | 1.4420 | 1.4420 | 4,408,141 |
| 18 May 2021 | 1.5000 | 1.5000 | 1.4060 | 1.4520 | 1.4520 | 10,813,450 |
| 17 May 2021 | 1.5000 | 1.5000 | 1.3700 | 1.4250 | 1.4250 | 71,447,888 |
| 14 May 2021 | 1.5100 | 1.5480 | 1.4520 | 1.4520 | 1.4520 | 8,196,802 |
| 13 May 2021 | 1.5000 | 1.5320 | 1.4600 | 1.5000 | 1.5000 | 7,390,800 |
| 12 May 2021 | 1.4520 | 1.5070 | 1.4500 | 1.5000 | 1.5000 | 4,782,173 |
| 11 May 2021 | 1.4500 | 1.5150 | 1.4500 | 1.4800 | 1.4800 | 6,055,712 |
| 10 May 2021 | 1.4020 | 1.5080 | 1.3560 | 1.4640 | 1.4640 | 14,744,547 |
| 07 May 2021 | 1.4500 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 11,577,394 |
| 06 May 2021 | 1.4900 | 1.5040 | 1.4500 | 1.4500 | 1.4500 | 9,053,436 |
| 05 May 2021 | 1.5020 | 1.5110 | 1.4010 | 1.4670 | 1.4670 | 7,296,349 |
| 04 May 2021 | 1.5100 | 1.5320 | 1.4100 | 1.4300 | 1.4300 | 15,328,065 |
| 30 Apr 2021 | 1.5380 | 1.5880 | 1.4800 | 1.5530 | 1.5530 | 10,325,312 |
| 29 Apr 2021 | 1.5320 | 1.5880 | 1.5100 | 1.5370 | 1.5370 | 8,210,649 |
| 28 Apr 2021 | 1.5100 | 1.6080 | 1.5100 | 1.5300 | 1.5300 | 6,131,503 |
| 27 Apr 2021 | 1.5960 | 1.6080 | 1.5420 | 1.5800 | 1.5800 | 3,879,273 |
| 26 Apr 2021 | 1.6300 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 13,819,775 |
| 23 Apr 2021 | 1.6000 | 1.6150 | 1.5800 | 1.5920 | 1.5920 | 18,877,521 |
| 22 Apr 2021 | 1.6000 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | 51,697,168 |
| 21 Apr 2021 | 1.5900 | 1.5900 | 1.5200 | 1.5600 | 1.5600 | 4,188,364 |
| 20 Apr 2021 | 1.5400 | 1.5900 | 1.4900 | 1.5800 | 1.5800 | 30,375,538 |
| 19 Apr 2021 | 1.5000 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 6,710,326 |
| 16 Apr 2021 | 1.5700 | 1.5700 | 1.4500 | 1.5100 | 1.5100 | 5,599,299 |
| 15 Apr 2021 | 1.5500 | 1.5800 | 1.4700 | 1.5100 | 1.5100 | 6,887,643 |
| 14 Apr 2021 | 1.5200 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 7,481,181 |
| 13 Apr 2021 | 1.4500 | 1.5600 | 1.4500 | 1.5200 | 1.5200 | 3,652,971 |
| 12 Apr 2021 | 1.5800 | 1.5800 | 1.4600 | 1.4600 | 1.4600 | 8,220,884 |
| 09 Apr 2021 | 1.5800 | 1.5800 | 1.5200 | 1.5700 | 1.5700 | 6,872,511 |
| 08 Apr 2021 | 1.5700 | 1.5900 | 1.5500 | 1.5650 | 1.5650 | 8,935,934 |
| 07 Apr 2021 | 1.5800 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 17,775,687 |
| 06 Apr 2021 | 1.5000 | 1.6000 | 1.4400 | 1.5200 | 1.5200 | 34,538,522 |
| 01 Apr 2021 | 1.4500 | 1.6000 | 1.4500 | 1.4800 | 1.4800 | 20,719,096 |
| 31 Mar 2021 | 1.4400 | 1.5000 | 1.3840 | 1.4600 | 1.4600 | 14,555,076 |
| 30 Mar 2021 | 1.4800 | 1.5400 | 1.4400 | 1.4900 | 1.4900 | 4,920,274 |
| 29 Mar 2021 | 1.4500 | 1.5500 | 1.3910 | 1.5200 | 1.5200 | 5,019,030 |
| 26 Mar 2021 | 1.4400 | 1.5500 | 1.3910 | 1.4600 | 1.4600 | 10,808,383 |
| 25 Mar 2021 | 1.4000 | 1.4400 | 1.3350 | 1.4150 | 1.4150 | 8,727,767 |
| 24 Mar 2021 | 1.5500 | 1.5600 | 1.3800 | 1.4100 | 1.4100 | 31,248,708 |
| 23 Mar 2021 | 1.5500 | 1.7500 | 1.5500 | 1.5500 | 1.5500 | 12,224,473 |
| 22 Mar 2021 | 1.7500 | 1.7500 | 1.5100 | 1.6000 | 1.6000 | 21,022,288 |
| 19 Mar 2021 | 1.6500 | 1.8080 | 1.5000 | 1.5800 | 1.5800 | 94,309,475 |
| 18 Mar 2021 | 1.4800 | 1.6100 | 1.4200 | 1.6000 | 1.6000 | 49,487,163 |
| 17 Mar 2021 | 1.4700 | 1.4700 | 1.3000 | 1.4200 | 1.4200 | 22,487,498 |
| 16 Mar 2021 | 1.4200 | 1.4800 | 1.3500 | 1.3600 | 1.3600 | 26,629,286 |
| 15 Mar 2021 | 1.3200 | 1.3900 | 1.2600 | 1.3600 | 1.3600 | 42,420,211 |
| 12 Mar 2021 | 1.2850 | 1.3700 | 1.2010 | 1.2800 | 1.2800 | 174,080,921 |
| 11 Mar 2021 | 1.3020 | 1.4880 | 1.2590 | 1.2700 | 1.2700 | 121,887,031 |
| 10 Mar 2021 | 1.4100 | 1.5000 | 1.2500 | 1.2800 | 1.2800 | 176,623,328 |
| 09 Mar 2021 | 1.6000 | 1.6720 | 1.5400 | 1.5790 | 1.5790 | 5,576,797 |
| 08 Mar 2021 | 1.6500 | 1.6760 | 1.4100 | 1.6000 | 1.6000 | 9,907,897 |
| 05 Mar 2021 | 1.5520 | 2.0240 | 1.4720 | 1.6400 | 1.6400 | 50,311,197 |
| 04 Mar 2021 | 1.5700 | 1.6340 | 1.5020 | 1.5300 | 1.5300 | 11,670,256 |
| 03 Mar 2021 | 1.6160 | 1.7540 | 1.5700 | 1.5900 | 1.5900 | 12,251,565 |
| 02 Mar 2021 | 1.6760 | 1.6860 | 1.6100 | 1.6100 | 1.6100 | 5,901,187 |
| 01 Mar 2021 | 1.7800 | 1.7800 | 1.6500 | 1.6500 | 1.6500 | 5,639,299 |
| 26 Feb 2021 | 1.7800 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 3,238,917 |
| 25 Feb 2021 | 1.7800 | 1.7800 | 1.6700 | 1.6800 | 1.6800 | 2,953,458 |
| 24 Feb 2021 | 1.7120 | 1.7780 | 1.6900 | 1.7000 | 1.7000 | 4,116,388 |
| 23 Feb 2021 | 1.7160 | 1.7550 | 1.7000 | 1.7100 | 1.7100 | 5,092,904 |
| 22 Feb 2021 | 1.7620 | 1.8000 | 1.7190 | 1.7400 | 1.7400 | 6,737,884 |
| 19 Feb 2021 | 1.7600 | 1.7880 | 1.7000 | 1.7600 | 1.7600 | 11,543,392 |
| 18 Feb 2021 | 1.7700 | 1.8000 | 1.7260 | 1.7600 | 1.7600 | 10,098,533 |
| 17 Feb 2021 | 1.8480 | 1.8480 | 1.7100 | 1.7530 | 1.7530 | 3,284,442 |
| 16 Feb 2021 | 1.7340 | 1.8100 | 1.6160 | 1.7500 | 1.7500 | 11,002,167 |
| 15 Feb 2021 | 1.6900 | 1.6910 | 1.6100 | 1.6500 | 1.6500 | 5,597,229 |
| 12 Feb 2021 | 1.7460 | 1.7740 | 1.6600 | 1.6640 | 1.6640 | 2,821,378 |
| 11 Feb 2021 | 1.7800 | 1.7800 | 1.6500 | 1.6620 | 1.6620 | 3,698,796 |
| 10 Feb 2021 | 1.7800 | 1.8320 | 1.6880 | 1.7100 | 1.7100 | 6,790,331 |
| 09 Feb 2021 | 1.7480 | 1.8200 | 1.7040 | 1.8000 | 1.8000 | 4,670,077 |
| 08 Feb 2021 | 1.7400 | 1.8000 | 1.6400 | 1.8000 | 1.8000 | 3,619,772 |
| 05 Feb 2021 | 1.6720 | 1.7400 | 1.6400 | 1.6400 | 1.6400 | 2,296,105 |
| 04 Feb 2021 | 1.7500 | 1.7500 | 1.6440 | 1.6760 | 1.6760 | 4,502,908 |
| 03 Feb 2021 | 1.7460 | 1.7460 | 1.6400 | 1.7400 | 1.7400 | 2,167,730 |
| 02 Feb 2021 | 1.7100 | 1.7100 | 1.6200 | 1.6800 | 1.6800 | 8,009,123 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
