UK markets closed

Stacks GBP (STX4847-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
1.7567-0.0751 (-4.10%)
As of 06:32PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20241.83571.91631.74501.75671.756794,602,784
05 May 20241.88701.96081.87261.87411.8741126,950,524
04 May 20241.66651.91231.62901.88711.8871168,503,951
03 May 20241.70721.70791.61881.66641.6664110,080,793
02 May 20241.72821.75921.54441.70721.7072252,229,247
01 May 20241.96622.02971.68781.72821.7282148,040,297
30 Apr 20241.97501.99341.86561.96621.966277,482,784
29 Apr 20242.04212.08301.96381.97491.974951,052,623
28 Apr 20242.06552.08371.99512.04212.042152,133,378
27 Apr 20242.13052.18592.06242.06552.065566,640,236
26 Apr 20242.17472.24702.10042.13052.1305100,979,082
25 Apr 20242.31602.36222.15502.17452.1745115,658,665
24 Apr 20242.44202.53512.30102.31602.3160144,711,262
23 Apr 20242.25652.45502.24562.44202.4420112,243,081
22 Apr 20242.19782.32262.17422.25652.2565111,536,015
21 Apr 20241.98382.20531.93412.19782.197893,080,503
20 Apr 20241.96912.02661.77011.98381.9838137,832,823
19 Apr 20241.81581.99061.77131.96911.9691117,160,016
18 Apr 20241.93121.94421.77021.81581.8158131,632,272
17 Apr 20242.03692.06401.83941.93121.9312133,090,632
16 Apr 20242.20012.24791.97702.03692.0369126,205,922
15 Apr 20242.03002.23631.93662.20012.2001217,941,407
14 Apr 20242.11882.23641.71012.03002.0300271,574,637
13 Apr 20242.38242.45051.84772.11882.1188182,713,149
12 Apr 20242.46922.48002.34272.38242.382488,654,865
11 Apr 20242.50762.53902.35872.46922.469299,199,729
10 Apr 20242.73532.77892.47512.50762.5076104,575,539
09 Apr 20242.62052.77812.55912.73532.7353117,130,974
08 Apr 20242.54022.66052.52042.62052.620567,946,098
07 Apr 20242.44802.56002.42562.54022.540268,066,680
06 Apr 20242.58532.64752.30592.44802.4480141,992,760
05 Apr 20242.47962.64472.43472.58512.5851106,320,637
04 Apr 20242.61012.67362.43342.47962.4796145,166,044
03 Apr 20242.87932.88452.60912.61012.6101184,370,935
02 Apr 20242.90363.04702.70422.87932.8793260,137,149
01 Apr 20242.88822.91062.79142.90362.903675,347,400
31 Mar 20242.89562.93282.78192.88822.8882108,142,944
30 Mar 20242.72422.94392.71282.89562.8956178,891,882
29 Mar 20242.67672.75562.63032.72422.7242102,755,857
28 Mar 20242.74202.82492.60212.67672.6767147,728,270
27 Mar 20242.86542.88212.71522.74202.7420160,978,932
26 Mar 20242.90462.98392.71572.86542.8654232,663,800
25 Mar 20242.87062.97502.76302.90462.9046205,919,893
24 Mar 20242.74122.91582.68442.87102.8710215,576,385
23 Mar 20242.59322.92532.58572.74122.7412388,087,152
22 Mar 20242.67212.81182.54672.59322.5932274,429,756
21 Mar 20242.11822.75712.08762.67212.6721485,822,175
20 Mar 20242.08592.32991.95642.11822.1182333,983,766
19 Mar 20242.17462.18182.02202.08592.085975,136,351
18 Mar 20242.04562.19772.02882.17462.1746142,476,308
17 Mar 20242.18932.22271.97312.04562.045695,469,759
16 Mar 20242.29742.33702.03982.18932.1893158,149,078
15 Mar 20242.41502.43162.18522.29742.2974149,693,823
14 Mar 20242.37302.47482.30372.41502.4150138,757,333
13 Mar 20242.39652.44822.22872.37302.3730149,567,350
12 Mar 20242.30162.63412.21452.39652.3965342,360,324
11 Mar 20242.18972.57782.17962.30162.3016396,337,245
10 Mar 20242.20882.23232.17252.18972.189774,190,410
09 Mar 20242.27242.35092.16512.20882.2088145,910,257
08 Mar 20242.22742.29902.15062.27242.2724123,446,965
07 Mar 20242.15732.28242.04282.22742.2274162,664,812
06 Mar 20242.39002.40101.77872.15712.1571300,490,055
05 Mar 20242.40512.50742.29752.38952.3895254,233,978
04 Mar 20242.34772.46842.23982.40502.4050186,693,032
03 Mar 20242.35022.35022.28192.34752.347597,866,376
02 Mar 20242.29382.39572.28492.35022.3502162,836,645
01 Mar 20242.44572.47402.23982.29562.2956305,375,914
29 Feb 20242.32552.67532.30742.44852.4485644,894,449
28 Feb 20242.29362.57112.26172.32532.3253552,066,595
27 Feb 20242.04502.29721.92182.29302.2930237,444,829
26 Feb 20242.04252.07731.98232.04582.045882,094,521
25 Feb 20241.92902.04851.87992.04252.0425117,064,373
24 Feb 20242.00752.07011.89571.93031.9303151,575,448
23 Feb 20242.10592.14011.99322.00762.0076173,114,073
22 Feb 20242.14392.28922.01442.10602.1060359,309,438
21 Feb 20242.09432.25562.04462.14392.1439286,192,494
20 Feb 20242.09362.30742.05442.09412.0941314,160,268
19 Feb 20242.01072.10891.95242.09132.0913133,438,043
18 Feb 20242.05352.10731.92692.01032.0103183,875,311
17 Feb 20242.01512.08411.95252.05272.0527262,419,270
16 Feb 20242.03712.22711.97802.01582.0158555,795,259
15 Feb 20241.69192.04041.66462.03632.0363386,231,685
14 Feb 20241.58161.72271.55811.69201.6920254,785,309
13 Feb 20241.46401.62111.46331.58191.5819183,716,906
12 Feb 20241.43701.52591.42331.46331.4633116,795,086
11 Feb 20241.43311.48681.37991.43731.437389,138,380
10 Feb 20241.41401.48081.40641.43301.4330178,297,316
09 Feb 20241.31551.44851.30271.41401.4140212,828,537
08 Feb 20241.19071.32191.18771.31531.315370,101,552
07 Feb 20241.18221.20681.15351.19071.190735,054,861
06 Feb 20241.16311.20761.14801.18231.182331,744,870
05 Feb 20241.20551.20601.16071.16301.163030,163,638
04 Feb 20241.23051.24791.20371.20541.205424,486,825
03 Feb 20241.17351.24331.17091.23031.230348,401,567
02 Feb 20241.18481.18931.14201.17361.173643,713,785
01 Feb 20241.21001.23921.15971.18521.185267,786,838
31 Jan 20241.21041.27511.20201.20991.209992,216,458
30 Jan 20241.16121.23211.13661.21041.210464,650,963
29 Jan 20241.19131.22991.15061.16091.160959,789,292
28 Jan 20241.18691.21501.17841.19091.190951,175,854
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...