UK markets open in 2 hours 16 minutes
NIKKEI 225
38,262.96 -11.09 (-0.03%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.52 +0.52 (+0.66%) GOLD FUTURES
2,329.00 +18.00 (+0.78%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,853.46 -2,153.45 (-4.49%)
USD/PLN (PLN=X)
CCY - CCY Delayed price. Currency in PLN
Add to watchlist
As of 05:44AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.0351 | 4.0403 | 4.0282 | 4.0319 | 4.0319 | - |
| 01 May 2024 | 4.0596 | 4.0727 | 4.0453 | 4.0596 | 4.0596 | - |
| 30 Apr 2024 | 4.0252 | 4.0489 | 4.0211 | 4.0252 | 4.0252 | - |
| 29 Apr 2024 | 4.0339 | 4.0482 | 4.0180 | 4.0339 | 4.0339 | - |
| 26 Apr 2024 | 4.0194 | 4.0494 | 4.0148 | 4.0194 | 4.0194 | - |
| 25 Apr 2024 | 4.0479 | 4.0573 | 4.0148 | 4.0479 | 4.0479 | - |
| 24 Apr 2024 | 4.0228 | 4.0544 | 4.0186 | 4.0228 | 4.0228 | - |
| 23 Apr 2024 | 4.0481 | 4.0670 | 4.0212 | 4.0481 | 4.0481 | - |
| 22 Apr 2024 | 4.0406 | 4.0658 | 4.0328 | 4.0388 | 4.0388 | - |
| 19 Apr 2024 | 4.0746 | 4.1118 | 4.0329 | 4.0746 | 4.0746 | - |
| 18 Apr 2024 | 4.0650 | 4.0696 | 4.0418 | 4.0650 | 4.0650 | - |
| 17 Apr 2024 | 4.1107 | 4.1163 | 4.0658 | 4.1107 | 4.1107 | - |
| 16 Apr 2024 | 4.0476 | 4.1053 | 4.0468 | 4.0476 | 4.0476 | - |
| 15 Apr 2024 | 4.0199 | 4.0517 | 4.0069 | 4.0199 | 4.0199 | - |
| 12 Apr 2024 | 3.9729 | 4.0336 | 3.9695 | 3.9729 | 3.9729 | - |
| 11 Apr 2024 | 3.9680 | 3.9825 | 3.9556 | 3.9680 | 3.9680 | - |
| 10 Apr 2024 | 3.9284 | 3.9745 | 3.9157 | 3.9284 | 3.9284 | - |
| 09 Apr 2024 | 3.9208 | 3.9303 | 3.9088 | 3.9208 | 3.9208 | - |
| 08 Apr 2024 | 3.9529 | 3.9561 | 3.9288 | 3.9529 | 3.9529 | - |
| 05 Apr 2024 | 3.9581 | 3.9683 | 3.9445 | 3.9581 | 3.9581 | - |
| 04 Apr 2024 | 3.9603 | 3.9628 | 3.9374 | 3.9603 | 3.9603 | - |
| 03 Apr 2024 | 3.9842 | 3.9903 | 3.9600 | 3.9842 | 3.9842 | - |
| 02 Apr 2024 | 3.9961 | 4.0063 | 3.9787 | 3.9961 | 3.9961 | - |
| 01 Apr 2024 | 3.9826 | 4.0049 | 3.9695 | 3.9826 | 3.9826 | - |
| 29 Mar 2024 | 3.9874 | 3.9957 | 3.9735 | 3.9874 | 3.9874 | - |
| 28 Mar 2024 | 3.9868 | 4.0077 | 3.9802 | 3.9868 | 3.9868 | - |
| 27 Mar 2024 | 3.9760 | 3.9960 | 3.9739 | 3.9760 | 3.9760 | - |
| 26 Mar 2024 | 3.9699 | 3.9799 | 3.9620 | 3.9699 | 3.9699 | - |
| 25 Mar 2024 | 3.9965 | 4.0003 | 3.9703 | 3.9965 | 3.9965 | - |
| 22 Mar 2024 | 3.9606 | 3.9954 | 3.9582 | 3.9606 | 3.9606 | - |
| 21 Mar 2024 | 3.9401 | 3.9660 | 3.9335 | 3.9401 | 3.9401 | - |
| 20 Mar 2024 | 3.9690 | 3.9911 | 3.9645 | 3.9690 | 3.9690 | - |
| 19 Mar 2024 | 3.9731 | 3.9873 | 3.9708 | 3.9731 | 3.9731 | - |
| 18 Mar 2024 | 3.9482 | 3.9721 | 3.9440 | 3.9482 | 3.9482 | - |
| 15 Mar 2024 | 3.9427 | 3.9517 | 3.9349 | 3.9427 | 3.9427 | - |
| 14 Mar 2024 | 3.9062 | 3.9454 | 3.9069 | 3.9062 | 3.9062 | - |
| 13 Mar 2024 | 3.9232 | 3.9283 | 3.9088 | 3.9232 | 3.9232 | - |
| 12 Mar 2024 | 3.9149 | 3.9339 | 3.9081 | 3.9149 | 3.9149 | - |
| 11 Mar 2024 | 3.9312 | 3.9330 | 3.9065 | 3.9312 | 3.9312 | - |
| 08 Mar 2024 | 3.9252 | 3.9437 | 3.9144 | 3.9252 | 3.9252 | - |
| 07 Mar 2024 | 3.9417 | 3.9553 | 3.9275 | 3.9417 | 3.9417 | - |
| 06 Mar 2024 | 3.9703 | 3.9754 | 3.9380 | 3.9703 | 3.9703 | - |
| 05 Mar 2024 | 3.9791 | 3.9883 | 3.9629 | 3.9791 | 3.9791 | - |
| 04 Mar 2024 | 3.9802 | 3.9865 | 3.9708 | 3.9802 | 3.9802 | - |
| 01 Mar 2024 | 3.9904 | 4.0010 | 3.9777 | 3.9904 | 3.9904 | - |
| 29 Feb 2024 | 3.9819 | 3.9958 | 3.9745 | 3.9819 | 3.9819 | - |
| 28 Feb 2024 | 3.9701 | 3.9920 | 3.9655 | 3.9701 | 3.9701 | - |
| 27 Feb 2024 | 3.9708 | 3.9815 | 3.9572 | 3.9708 | 3.9708 | - |
| 26 Feb 2024 | 3.9817 | 3.9843 | 3.9589 | 3.9815 | 3.9815 | - |
| 23 Feb 2024 | 3.9946 | 4.0083 | 3.9737 | 3.9942 | 3.9942 | - |
| 22 Feb 2024 | 3.9883 | 4.0011 | 3.9582 | 3.9883 | 3.9883 | - |
| 21 Feb 2024 | 3.9899 | 4.0063 | 3.9832 | 3.9899 | 3.9899 | - |
| 20 Feb 2024 | 4.0136 | 4.0196 | 3.9844 | 4.0136 | 4.0136 | - |
| 19 Feb 2024 | 4.0217 | 4.0283 | 4.0105 | 4.0210 | 4.0210 | - |
| 16 Feb 2024 | 4.0287 | 4.0488 | 4.0178 | 4.0287 | 4.0287 | - |
| 15 Feb 2024 | 4.0427 | 4.0505 | 4.0221 | 4.0427 | 4.0427 | - |
| 14 Feb 2024 | 4.0496 | 4.0655 | 4.0411 | 4.0496 | 4.0496 | - |
| 13 Feb 2024 | 3.9991 | 4.0542 | 3.9959 | 3.9991 | 3.9991 | - |
| 12 Feb 2024 | 4.0028 | 4.0188 | 4.0015 | 4.0028 | 4.0028 | - |
| 09 Feb 2024 | 4.0139 | 4.0175 | 3.9960 | 4.0109 | 4.0109 | - |
| 08 Feb 2024 | 4.0288 | 4.0383 | 4.0039 | 4.0288 | 4.0288 | - |
| 07 Feb 2024 | 4.0392 | 4.0443 | 4.0229 | 4.0392 | 4.0392 | - |
| 06 Feb 2024 | 4.0392 | 4.0590 | 4.0204 | 4.0392 | 4.0392 | - |
| 05 Feb 2024 | 3.9936 | 4.0509 | 3.9955 | 3.9950 | 3.9950 | - |
| 02 Feb 2024 | 3.9675 | 4.0141 | 3.9528 | 3.9675 | 3.9675 | - |
| 01 Feb 2024 | 4.0043 | 4.0220 | 3.9654 | 4.0043 | 4.0043 | - |
| 31 Jan 2024 | 4.0098 | 4.0277 | 3.9767 | 4.0098 | 4.0098 | - |
| 30 Jan 2024 | 4.0316 | 4.0433 | 4.0075 | 4.0294 | 4.0294 | - |
| 29 Jan 2024 | 4.0203 | 4.0483 | 4.0174 | 4.0201 | 4.0201 | - |
| 26 Jan 2024 | 4.0293 | 4.0479 | 4.0148 | 4.0293 | 4.0293 | - |
| 25 Jan 2024 | 4.0238 | 4.0413 | 4.0118 | 4.0238 | 4.0238 | - |
| 24 Jan 2024 | 4.0402 | 4.0431 | 3.9962 | 4.0402 | 4.0402 | - |
| 23 Jan 2024 | 4.0085 | 4.0569 | 3.9874 | 4.0085 | 4.0085 | - |
| 22 Jan 2024 | 3.9946 | 4.0084 | 3.9841 | 3.9946 | 3.9946 | - |
| 19 Jan 2024 | 4.0287 | 4.0411 | 3.9999 | 4.0287 | 4.0287 | - |
| 18 Jan 2024 | 4.0365 | 4.0593 | 4.0327 | 4.0365 | 4.0365 | - |
| 17 Jan 2024 | 4.0356 | 4.0635 | 4.0269 | 4.0356 | 4.0356 | - |
| 16 Jan 2024 | 3.9921 | 4.0418 | 3.9899 | 3.9921 | 3.9921 | - |
| 15 Jan 2024 | 3.9767 | 4.0001 | 3.9769 | 3.9767 | 3.9767 | - |
| 12 Jan 2024 | 3.9616 | 3.9885 | 3.9563 | 3.9616 | 3.9616 | - |
| 11 Jan 2024 | 3.9476 | 3.9855 | 3.9413 | 3.9476 | 3.9476 | - |
| 10 Jan 2024 | 3.9736 | 3.9804 | 3.9533 | 3.9736 | 3.9736 | - |
| 09 Jan 2024 | 3.9554 | 3.9778 | 3.9494 | 3.9554 | 3.9554 | - |
| 08 Jan 2024 | 3.9694 | 3.9877 | 3.9416 | 3.9694 | 3.9694 | - |
| 05 Jan 2024 | 3.9675 | 4.0037 | 3.9459 | 3.9675 | 3.9675 | - |
| 04 Jan 2024 | 3.9804 | 3.9863 | 3.9582 | 3.9804 | 3.9804 | - |
| 03 Jan 2024 | 3.9898 | 4.0044 | 3.9775 | 3.9898 | 3.9898 | - |
| 02 Jan 2024 | 3.9426 | 3.9892 | 3.9279 | 3.9369 | 3.9369 | - |
| 01 Jan 2024 | 3.9256 | 3.9380 | 3.9256 | 3.9256 | 3.9256 | - |
| 29 Dec 2023 | 3.9155 | 3.9360 | 3.9092 | 3.9155 | 3.9155 | - |
| 28 Dec 2023 | 3.8866 | 3.9206 | 3.8816 | 3.8866 | 3.8866 | - |
| 27 Dec 2023 | 3.9165 | 3.9261 | 3.8879 | 3.9165 | 3.9165 | - |
| 26 Dec 2023 | 3.9323 | 3.9462 | 3.9223 | 3.9323 | 3.9323 | - |
| 25 Dec 2023 | 3.9316 | 3.9598 | 3.9225 | 3.9316 | 3.9316 | - |
| 22 Dec 2023 | 3.9279 | 3.9474 | 3.9220 | 3.9279 | 3.9279 | - |
| 21 Dec 2023 | 3.9678 | 3.9730 | 3.9374 | 3.9678 | 3.9678 | - |
| 20 Dec 2023 | 3.9370 | 3.9719 | 3.9367 | 3.9370 | 3.9370 | - |
| 19 Dec 2023 | 3.9547 | 3.9655 | 3.9403 | 3.9547 | 3.9547 | - |
| 18 Dec 2023 | 3.9757 | 3.9888 | 3.9563 | 3.9757 | 3.9757 | - |
| 15 Dec 2023 | 3.9159 | 3.9643 | 3.9141 | 3.9159 | 3.9159 | - |
| *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.