UK markets open in 2 hours 54 minutes
NIKKEI 225
38,137.57 +175.77 (+0.46%) HANG SENG
16,457.87 +206.03 (+1.27%) CRUDE OIL
82.91 +0.22 (+0.27%) GOLD FUTURES
2,389.20 +0.80 (+0.03%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,758.36 -1,464.25 (-2.86%)
Qtum GBP (QTUM-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
As of 04:05AM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.0192 | 3.0414 | 2.9259 | 3.0169 | 3.0169 | 53,478,528 |
| 17 Apr 2024 | 3.3549 | 3.3842 | 3.0809 | 3.2280 | 3.2280 | 63,040,929 |
| 16 Apr 2024 | 3.4073 | 3.7850 | 3.1772 | 3.3549 | 3.3549 | 111,828,776 |
| 15 Apr 2024 | 3.0373 | 3.4254 | 2.8399 | 3.4073 | 3.4073 | 97,865,396 |
| 14 Apr 2024 | 3.6893 | 3.7652 | 2.7260 | 3.0373 | 3.0373 | 98,725,651 |
| 13 Apr 2024 | 4.1234 | 4.5509 | 3.5523 | 3.6893 | 3.6893 | 168,459,564 |
| 12 Apr 2024 | 4.0506 | 4.3876 | 3.9867 | 4.1234 | 4.1234 | 187,908,343 |
| 11 Apr 2024 | 3.5902 | 4.1474 | 3.5643 | 4.0506 | 4.0506 | 218,471,553 |
| 10 Apr 2024 | 4.0066 | 4.0371 | 3.5828 | 3.5903 | 3.5903 | 81,238,198 |
| 09 Apr 2024 | 3.4539 | 4.0696 | 3.3651 | 4.0066 | 4.0066 | 151,564,289 |
| 08 Apr 2024 | 3.4212 | 3.4751 | 3.4133 | 3.4539 | 3.4539 | 36,716,048 |
| 07 Apr 2024 | 3.3525 | 3.4489 | 3.3375 | 3.4212 | 3.4212 | 33,093,785 |
| 06 Apr 2024 | 3.3653 | 3.4026 | 3.2327 | 3.3525 | 3.3525 | 38,511,114 |
| 05 Apr 2024 | 3.2480 | 3.4370 | 3.1911 | 3.3653 | 3.3653 | 35,854,332 |
| 04 Apr 2024 | 3.3174 | 3.3919 | 3.1959 | 3.2480 | 3.2480 | 41,480,221 |
| 03 Apr 2024 | 3.5945 | 3.5946 | 3.2319 | 3.3174 | 3.3174 | 46,445,018 |
| 02 Apr 2024 | 3.8709 | 3.8950 | 3.4961 | 3.5945 | 3.5945 | 50,227,398 |
| 01 Apr 2024 | 3.7277 | 3.8722 | 3.7187 | 3.8709 | 3.8709 | 37,287,721 |
| 31 Mar 2024 | 3.8869 | 3.8875 | 3.7029 | 3.7277 | 3.7277 | 39,655,206 |
| 30 Mar 2024 | 3.8271 | 3.9184 | 3.7117 | 3.8869 | 3.8869 | 55,411,669 |
| 29 Mar 2024 | 3.6231 | 3.8493 | 3.5369 | 3.8271 | 3.8271 | 48,515,603 |
| 28 Mar 2024 | 3.7789 | 3.8134 | 3.5628 | 3.6231 | 3.6231 | 51,558,409 |
| 27 Mar 2024 | 3.5933 | 3.8344 | 3.5878 | 3.7789 | 3.7789 | 56,845,096 |
| 26 Mar 2024 | 3.5112 | 3.6387 | 3.4428 | 3.5933 | 3.5933 | 44,355,533 |
| 25 Mar 2024 | 3.3855 | 3.5202 | 3.3854 | 3.5112 | 3.5112 | 41,178,736 |
| 24 Mar 2024 | 3.2718 | 3.4640 | 3.2573 | 3.3855 | 3.3855 | 39,141,005 |
| 23 Mar 2024 | 3.3577 | 3.4331 | 3.1801 | 3.2718 | 3.2718 | 40,663,574 |
| 22 Mar 2024 | 3.3326 | 3.4224 | 3.2836 | 3.3577 | 3.3577 | 43,026,940 |
| 21 Mar 2024 | 3.0395 | 3.3508 | 2.9331 | 3.3326 | 3.3326 | 53,572,132 |
| 20 Mar 2024 | 3.4128 | 3.4465 | 2.9803 | 3.0395 | 3.0395 | 56,227,516 |
| 19 Mar 2024 | 3.6201 | 3.6723 | 3.3477 | 3.4128 | 3.4128 | 53,258,123 |
| 18 Mar 2024 | 3.4872 | 3.6653 | 3.2610 | 3.6201 | 3.6201 | 59,271,061 |
| 17 Mar 2024 | 3.9005 | 3.9770 | 3.4214 | 3.4872 | 3.4872 | 62,829,698 |
| 16 Mar 2024 | 4.0598 | 4.1013 | 3.5291 | 3.9005 | 3.9005 | 99,850,989 |
| 15 Mar 2024 | 4.2733 | 4.2830 | 3.8354 | 4.0598 | 4.0598 | 77,414,700 |
| 14 Mar 2024 | 4.1871 | 4.3256 | 4.1156 | 4.2733 | 4.2733 | 79,815,011 |
| 13 Mar 2024 | 4.0996 | 4.1912 | 3.8864 | 4.1871 | 4.1871 | 85,807,361 |
| 12 Mar 2024 | 3.8896 | 4.1154 | 3.7341 | 4.0996 | 4.0996 | 74,924,395 |
| 11 Mar 2024 | 4.0522 | 4.1885 | 3.8135 | 3.8896 | 3.8896 | 71,202,235 |
| 10 Mar 2024 | 3.9394 | 4.1516 | 3.9208 | 4.0522 | 4.0522 | 75,456,589 |
| 09 Mar 2024 | 3.9226 | 4.0439 | 3.7902 | 3.9394 | 3.9394 | 87,807,228 |
| 08 Mar 2024 | 3.9456 | 3.9724 | 3.7282 | 3.9226 | 3.9226 | 74,413,675 |
| 07 Mar 2024 | 3.8520 | 3.9694 | 3.5814 | 3.9456 | 3.9456 | 90,320,193 |
| 06 Mar 2024 | 4.1628 | 4.7793 | 3.4191 | 3.8522 | 3.8522 | 396,553,396 |
| 05 Mar 2024 | 3.3075 | 4.8542 | 3.2808 | 4.1626 | 4.1626 | 697,009,040 |
| 04 Mar 2024 | 3.4108 | 3.4547 | 3.1004 | 3.3081 | 3.3081 | 64,748,655 |
| 03 Mar 2024 | 3.1018 | 3.4217 | 3.1010 | 3.4093 | 3.4093 | 94,997,376 |
| 02 Mar 2024 | 2.8894 | 3.1036 | 2.8894 | 3.1017 | 3.1017 | 55,033,834 |
| 01 Mar 2024 | 2.8226 | 3.0166 | 2.8066 | 2.8894 | 2.8894 | 66,349,858 |
| 29 Feb 2024 | 2.7287 | 2.9912 | 2.6524 | 2.8229 | 2.8229 | 74,034,563 |
| 28 Feb 2024 | 2.7059 | 2.8092 | 2.6618 | 2.7287 | 2.7287 | 55,111,178 |
| 27 Feb 2024 | 2.7038 | 2.7204 | 2.5944 | 2.7059 | 2.7059 | 43,328,220 |
| 26 Feb 2024 | 2.5897 | 2.7547 | 2.5709 | 2.7026 | 2.7026 | 54,191,551 |
| 25 Feb 2024 | 2.5306 | 2.6069 | 2.4979 | 2.5897 | 2.5897 | 29,830,255 |
| 24 Feb 2024 | 2.5696 | 2.5928 | 2.4858 | 2.5306 | 2.5306 | 34,075,131 |
| 23 Feb 2024 | 2.6048 | 2.6425 | 2.5303 | 2.5696 | 2.5696 | 38,146,037 |
| 22 Feb 2024 | 2.6660 | 2.7037 | 2.5339 | 2.6047 | 2.6047 | 39,655,486 |
| 21 Feb 2024 | 2.6742 | 2.7002 | 2.5195 | 2.6660 | 2.6660 | 47,001,204 |
| 20 Feb 2024 | 2.6245 | 2.6908 | 2.6219 | 2.6742 | 2.6742 | 40,910,284 |
| 19 Feb 2024 | 2.6228 | 2.6725 | 2.5984 | 2.6241 | 2.6241 | 38,142,138 |
| 18 Feb 2024 | 2.6544 | 2.6550 | 2.5302 | 2.6228 | 2.6228 | 38,213,922 |
| 17 Feb 2024 | 2.6367 | 2.7423 | 2.5975 | 2.6546 | 2.6546 | 55,847,026 |
| 16 Feb 2024 | 2.4684 | 2.7841 | 2.4660 | 2.6368 | 2.6368 | 135,800,832 |
| 15 Feb 2024 | 2.4115 | 2.4777 | 2.3898 | 2.4684 | 2.4684 | 31,552,654 |
| 14 Feb 2024 | 2.4256 | 2.4365 | 2.3444 | 2.4116 | 2.4116 | 30,723,808 |
| 13 Feb 2024 | 2.3695 | 2.4313 | 2.3420 | 2.4256 | 2.4256 | 28,679,182 |
| 12 Feb 2024 | 2.3745 | 2.4037 | 2.3554 | 2.3693 | 2.3693 | 25,000,990 |
| 11 Feb 2024 | 2.3842 | 2.3971 | 2.3291 | 2.3746 | 2.3746 | 26,098,359 |
| 10 Feb 2024 | 2.3262 | 2.3908 | 2.3262 | 2.3842 | 2.3842 | 29,680,368 |
| 09 Feb 2024 | 2.3014 | 2.3482 | 2.2997 | 2.3263 | 2.3263 | 26,518,303 |
| 08 Feb 2024 | 2.2571 | 2.3038 | 2.2260 | 2.3014 | 2.3014 | 27,218,246 |
| 07 Feb 2024 | 2.2526 | 2.2735 | 2.2398 | 2.2572 | 2.2572 | 24,211,232 |
| 06 Feb 2024 | 2.2408 | 2.2834 | 2.2171 | 2.2524 | 2.2524 | 24,238,795 |
| 05 Feb 2024 | 2.2958 | 2.2961 | 2.2390 | 2.2409 | 2.2409 | 21,361,747 |
| 04 Feb 2024 | 2.2899 | 2.3093 | 2.2858 | 2.2958 | 2.2958 | 22,972,965 |
| 03 Feb 2024 | 2.2382 | 2.2899 | 2.2424 | 2.2899 | 2.2899 | 25,618,423 |
| 02 Feb 2024 | 2.2287 | 2.2531 | 2.1998 | 2.2382 | 2.2382 | 27,411,715 |
| 01 Feb 2024 | 2.2838 | 2.3218 | 2.2113 | 2.2287 | 2.2287 | 28,655,903 |
| 31 Jan 2024 | 2.3222 | 2.3453 | 2.2764 | 2.2838 | 2.2838 | 28,083,365 |
| 30 Jan 2024 | 2.2761 | 2.3315 | 2.2518 | 2.3222 | 2.3222 | 27,691,021 |
| 29 Jan 2024 | 2.3029 | 2.3368 | 2.2503 | 2.2761 | 2.2761 | 26,961,006 |
| 28 Jan 2024 | 2.2858 | 2.3246 | 2.2843 | 2.3029 | 2.3029 | 27,173,645 |
| 27 Jan 2024 | 2.2078 | 2.3027 | 2.1895 | 2.2867 | 2.2867 | 26,972,719 |
| 26 Jan 2024 | 2.2585 | 2.2646 | 2.1780 | 2.2077 | 2.2077 | 29,604,756 |
| 25 Jan 2024 | 2.2279 | 2.2562 | 2.1969 | 2.2585 | 2.2585 | 29,345,475 |
| 24 Jan 2024 | 2.2363 | 2.2733 | 2.0950 | 2.2278 | 2.2278 | 32,601,017 |
| 23 Jan 2024 | 2.3753 | 2.3945 | 2.2296 | 2.2363 | 2.2363 | 31,109,709 |
| 22 Jan 2024 | 2.4109 | 2.4355 | 2.3748 | 2.3748 | 2.3748 | 24,841,496 |
| 21 Jan 2024 | 2.3963 | 2.4180 | 2.3670 | 2.4107 | 2.4107 | 28,081,362 |
| 20 Jan 2024 | 2.3505 | 2.4139 | 2.2593 | 2.3962 | 2.3962 | 33,595,759 |
| 19 Jan 2024 | 2.4629 | 2.5031 | 2.3318 | 2.3505 | 2.3505 | 34,181,892 |
| 18 Jan 2024 | 2.4850 | 2.5257 | 2.4164 | 2.4629 | 2.4629 | 34,640,106 |
| 17 Jan 2024 | 2.4380 | 2.5131 | 2.4248 | 2.4849 | 2.4849 | 31,435,179 |
| 16 Jan 2024 | 2.3824 | 2.4675 | 2.3824 | 2.4383 | 2.4383 | 32,153,190 |
| 15 Jan 2024 | 2.4493 | 2.4778 | 2.3822 | 2.3824 | 2.3824 | 31,789,743 |
| 14 Jan 2024 | 2.4514 | 2.4712 | 2.3940 | 2.4493 | 2.4493 | 34,403,669 |
| 13 Jan 2024 | 2.5923 | 2.6954 | 2.3911 | 2.4514 | 2.4514 | 54,749,144 |
| 12 Jan 2024 | 2.4805 | 2.6866 | 2.4765 | 2.5924 | 2.5924 | 55,746,191 |
| 11 Jan 2024 | 2.3565 | 2.5225 | 2.2823 | 2.4799 | 2.4799 | 44,822,073 |
| 10 Jan 2024 | 2.4408 | 2.4579 | 2.2640 | 2.3564 | 2.3564 | 42,040,570 |
| *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.