UK markets open in 7 hours 1 minute
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.63 -0.10 (-0.12%) GOLD FUTURES
2,395.70 -2.30 (-0.10%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,056.11 +1,800.04 (+3.65%)
Uniswap GBP (UNI7083-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
At close: 11:57PM UTC
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 | 5.7844 | 5.8216 | 5.3654 | 5.5257 | 5.5257 | 104,350,304 |
| 17 Apr 2024 | 5.8254 | 5.8882 | 5.4624 | 5.7844 | 5.7844 | 173,506,215 |
| 16 Apr 2024 | 6.0354 | 6.3419 | 5.6645 | 5.8254 | 5.8254 | 196,776,350 |
| 15 Apr 2024 | 5.5608 | 6.0869 | 5.3540 | 6.0354 | 6.0354 | 283,858,933 |
| 14 Apr 2024 | 6.3735 | 6.4137 | 4.7879 | 5.5608 | 5.5608 | 385,916,859 |
| 13 Apr 2024 | 7.3032 | 7.3516 | 5.7956 | 6.3735 | 6.3735 | 369,776,029 |
| 12 Apr 2024 | 8.0000 | 8.0064 | 6.9744 | 7.3032 | 7.3032 | 493,671,602 |
| 11 Apr 2024 | 8.8552 | 8.9160 | 7.8401 | 8.0001 | 8.0001 | 348,019,608 |
| 10 Apr 2024 | 9.1879 | 9.2367 | 8.7274 | 8.8552 | 8.8552 | 118,341,781 |
| 09 Apr 2024 | 9.0264 | 9.3331 | 8.9358 | 9.1879 | 9.1879 | 110,889,714 |
| 08 Apr 2024 | 8.9017 | 9.0621 | 8.8748 | 9.0264 | 9.0264 | 123,522,601 |
| 07 Apr 2024 | 8.6482 | 8.9717 | 8.6325 | 8.9017 | 8.9017 | 72,168,889 |
| 06 Apr 2024 | 8.6850 | 8.7374 | 8.2818 | 8.6482 | 8.6482 | 107,277,681 |
| 05 Apr 2024 | 8.6001 | 8.8865 | 8.4746 | 8.6851 | 8.6851 | 116,422,004 |
| 04 Apr 2024 | 8.9921 | 9.0986 | 8.4377 | 8.6001 | 8.6001 | 179,954,423 |
| 03 Apr 2024 | 9.9090 | 9.9091 | 8.9081 | 8.9921 | 8.9921 | 171,553,378 |
| 02 Apr 2024 | 10.2556 | 10.2556 | 9.6215 | 9.9090 | 9.9090 | 164,190,071 |
| 01 Apr 2024 | 9.9928 | 10.5362 | 9.9704 | 10.2556 | 10.2556 | 127,362,509 |
| 31 Mar 2024 | 10.0260 | 10.2207 | 9.9216 | 9.9928 | 9.9928 | 95,795,757 |
| 30 Mar 2024 | 10.1165 | 10.3844 | 9.8788 | 10.0260 | 10.0260 | 148,371,246 |
| 29 Mar 2024 | 9.7062 | 10.1979 | 9.6038 | 10.1165 | 10.1165 | 139,704,996 |
| 28 Mar 2024 | 10.0641 | 10.1556 | 9.6305 | 9.7062 | 9.7062 | 148,855,130 |
| 27 Mar 2024 | 9.8395 | 10.1756 | 9.8132 | 10.0642 | 10.0642 | 130,939,218 |
| 26 Mar 2024 | 9.5500 | 10.0710 | 9.4844 | 9.8395 | 9.8395 | 130,352,086 |
| 25 Mar 2024 | 9.2322 | 9.5921 | 9.2044 | 9.5500 | 9.5500 | 85,500,185 |
| 24 Mar 2024 | 9.3030 | 9.5263 | 9.2156 | 9.2321 | 9.2321 | 101,516,691 |
| 23 Mar 2024 | 9.6272 | 9.6655 | 9.0108 | 9.3022 | 9.3022 | 148,035,146 |
| 22 Mar 2024 | 9.3164 | 9.6468 | 9.0544 | 9.6272 | 9.6272 | 157,462,843 |
| 21 Mar 2024 | 8.3592 | 9.3276 | 8.1238 | 9.3165 | 9.3165 | 194,920,813 |
| 20 Mar 2024 | 9.3274 | 9.4470 | 8.2145 | 8.3592 | 8.3592 | 239,076,553 |
| 19 Mar 2024 | 9.7673 | 9.8836 | 9.0994 | 9.3274 | 9.3274 | 147,866,171 |
| 18 Mar 2024 | 9.4511 | 9.9318 | 8.9785 | 9.8460 | 9.8460 | 171,061,481 |
| 17 Mar 2024 | 10.2518 | 10.3264 | 9.2632 | 9.4511 | 9.4511 | 180,258,169 |
| 16 Mar 2024 | 10.9491 | 11.0828 | 9.6675 | 10.2518 | 10.2518 | 287,894,274 |
| 15 Mar 2024 | 11.1058 | 11.2859 | 10.4182 | 10.9491 | 10.9491 | 230,056,029 |
| 14 Mar 2024 | 10.9889 | 11.5105 | 10.8136 | 11.1058 | 11.1058 | 190,927,563 |
| 13 Mar 2024 | 11.2595 | 11.3330 | 10.4644 | 10.9885 | 10.9885 | 233,727,003 |
| 12 Mar 2024 | 11.0458 | 11.4114 | 10.6868 | 11.2595 | 11.2595 | 234,419,884 |
| 11 Mar 2024 | 11.0594 | 11.1937 | 10.6056 | 11.0459 | 11.0459 | 230,580,977 |
| 10 Mar 2024 | 11.3887 | 11.6880 | 10.8807 | 11.0594 | 11.0594 | 267,384,444 |
| 09 Mar 2024 | 11.6357 | 12.0104 | 11.0854 | 11.3887 | 11.3887 | 279,862,421 |
| 08 Mar 2024 | 12.0813 | 12.2095 | 11.4967 | 11.6357 | 11.6357 | 302,525,888 |
| 07 Mar 2024 | 10.3326 | 13.3190 | 9.9041 | 12.0812 | 12.0812 | 792,098,231 |
| 06 Mar 2024 | 9.7547 | 10.9823 | 9.0695 | 10.3279 | 10.3279 | 583,684,728 |
| 05 Mar 2024 | 9.9716 | 10.2551 | 9.5414 | 9.7545 | 9.7545 | 284,809,025 |
| 04 Mar 2024 | 9.9863 | 10.3466 | 9.4722 | 9.9715 | 9.9715 | 342,188,461 |
| 03 Mar 2024 | 9.1710 | 10.5837 | 8.9674 | 9.9865 | 9.9865 | 498,852,697 |
| 02 Mar 2024 | 8.8170 | 9.4818 | 8.5818 | 9.1714 | 9.1714 | 317,725,638 |
| 01 Mar 2024 | 8.6389 | 9.4039 | 8.4874 | 8.8175 | 8.8175 | 462,549,025 |
| 29 Feb 2024 | 8.5607 | 8.8293 | 7.9379 | 8.6359 | 8.6359 | 377,853,345 |
| 28 Feb 2024 | 8.3519 | 8.8104 | 8.2566 | 8.5613 | 8.5613 | 305,308,861 |
| 27 Feb 2024 | 8.7553 | 9.0508 | 8.2183 | 8.3514 | 8.3514 | 373,063,365 |
| 26 Feb 2024 | 8.8752 | 9.0915 | 8.0366 | 8.7561 | 8.7561 | 469,568,141 |
| 25 Feb 2024 | 8.9552 | 10.0883 | 8.6793 | 8.8752 | 8.8752 | 1,089,325,551 |
| 24 Feb 2024 | 5.8028 | 9.7255 | 5.5712 | 8.9408 | 8.9408 | 1,451,419,065 |
| 23 Feb 2024 | 5.8501 | 5.9100 | 5.7728 | 5.8025 | 5.8025 | 77,251,123 |
| 22 Feb 2024 | 5.9840 | 5.9857 | 5.6182 | 5.8502 | 5.8502 | 90,703,328 |
| 21 Feb 2024 | 6.1158 | 6.1013 | 5.7565 | 5.9843 | 5.9843 | 110,783,886 |
| 20 Feb 2024 | 6.0633 | 6.1578 | 5.9878 | 6.1158 | 6.1158 | 89,154,004 |
| 19 Feb 2024 | 6.1617 | 6.3177 | 5.9999 | 6.0629 | 6.0629 | 91,613,036 |
| 18 Feb 2024 | 5.9113 | 6.1848 | 5.8655 | 6.1613 | 6.1613 | 112,958,518 |
| 17 Feb 2024 | 5.9522 | 6.0896 | 5.8373 | 5.9113 | 5.9113 | 114,871,413 |
| 16 Feb 2024 | 5.4786 | 5.9605 | 5.4786 | 5.9519 | 5.9519 | 133,177,480 |
| 15 Feb 2024 | 5.3111 | 5.4923 | 5.2739 | 5.4786 | 5.4786 | 68,430,609 |
| 14 Feb 2024 | 5.4147 | 5.4386 | 5.2393 | 5.3113 | 5.3113 | 72,691,740 |
| 13 Feb 2024 | 5.2856 | 5.4300 | 5.1408 | 5.4139 | 5.4139 | 69,907,834 |
| 12 Feb 2024 | 5.2490 | 5.3882 | 5.2070 | 5.2850 | 5.2850 | 65,576,977 |
| 11 Feb 2024 | 5.2659 | 5.3408 | 5.1841 | 5.2490 | 5.2490 | 50,152,667 |
| 10 Feb 2024 | 5.0056 | 5.3011 | 5.0024 | 5.2656 | 5.2656 | 80,536,298 |
| 09 Feb 2024 | 5.0617 | 5.0873 | 5.0053 | 5.0056 | 5.0056 | 52,517,988 |
| 08 Feb 2024 | 4.9796 | 5.1185 | 4.9417 | 5.0615 | 5.0615 | 55,298,517 |
| 07 Feb 2024 | 4.7848 | 5.1013 | 4.7828 | 4.9796 | 4.9796 | 63,434,017 |
| 06 Feb 2024 | 4.7384 | 4.8482 | 4.7276 | 4.7847 | 4.7847 | 42,550,003 |
| 05 Feb 2024 | 4.8338 | 4.8477 | 4.7307 | 4.7387 | 4.7387 | 37,163,453 |
| 04 Feb 2024 | 4.8540 | 4.9690 | 4.8057 | 4.8336 | 4.8336 | 43,963,749 |
| 03 Feb 2024 | 4.7420 | 4.9389 | 4.7366 | 4.8537 | 4.8537 | 54,117,781 |
| 02 Feb 2024 | 4.7300 | 4.7728 | 4.6466 | 4.7420 | 4.7420 | 62,037,512 |
| 01 Feb 2024 | 4.9288 | 4.9752 | 4.6899 | 4.7303 | 4.7303 | 77,188,154 |
| 31 Jan 2024 | 4.8303 | 4.9864 | 4.8172 | 4.9288 | 4.9288 | 67,484,530 |
| 30 Jan 2024 | 4.6791 | 4.8322 | 4.6436 | 4.8302 | 4.8302 | 58,926,492 |
| 29 Jan 2024 | 4.7093 | 4.7732 | 4.6430 | 4.6789 | 4.6789 | 49,338,272 |
| 28 Jan 2024 | 4.6827 | 4.7196 | 4.6088 | 4.7095 | 4.7095 | 40,942,570 |
| 27 Jan 2024 | 4.5237 | 4.6872 | 4.4935 | 4.6825 | 4.6825 | 60,531,664 |
| 26 Jan 2024 | 4.6111 | 4.6111 | 4.4459 | 4.5237 | 4.5237 | 51,892,454 |
| 25 Jan 2024 | 4.5990 | 4.6238 | 4.5110 | 4.6110 | 4.6110 | 63,087,560 |
| 24 Jan 2024 | 4.7492 | 4.8122 | 4.3773 | 4.5986 | 4.5986 | 84,268,908 |
| 23 Jan 2024 | 5.0140 | 5.0314 | 4.7194 | 4.7491 | 4.7491 | 68,800,634 |
| 22 Jan 2024 | 5.1018 | 5.1271 | 5.0126 | 5.0126 | 5.0126 | 42,259,757 |
| 21 Jan 2024 | 4.9947 | 5.1964 | 4.9599 | 5.1005 | 5.1005 | 70,025,031 |
| 20 Jan 2024 | 4.9629 | 5.0183 | 4.7814 | 4.9948 | 4.9948 | 75,935,245 |
| 19 Jan 2024 | 5.3357 | 5.3812 | 4.9392 | 4.9629 | 4.9629 | 79,296,666 |
| 18 Jan 2024 | 5.4005 | 5.4493 | 5.2685 | 5.3358 | 5.3358 | 78,024,758 |
| 17 Jan 2024 | 5.2454 | 5.4760 | 5.2373 | 5.4007 | 5.4007 | 93,107,189 |
| 16 Jan 2024 | 4.9622 | 5.2720 | 4.9620 | 5.2466 | 5.2466 | 104,855,278 |
| 15 Jan 2024 | 5.2068 | 5.2237 | 4.9617 | 4.9631 | 4.9631 | 73,689,539 |
| 14 Jan 2024 | 5.1728 | 5.2482 | 5.0438 | 5.2072 | 5.2072 | 82,423,833 |
| 13 Jan 2024 | 5.3385 | 5.4405 | 5.0041 | 5.1774 | 5.1774 | 141,248,196 |
| 12 Jan 2024 | 5.1458 | 5.4702 | 5.1197 | 5.3383 | 5.3383 | 150,974,570 |
| 11 Jan 2024 | 4.7313 | 5.2812 | 4.7006 | 5.1449 | 5.1449 | 129,103,391 |
| 10 Jan 2024 | 4.8893 | 4.9135 | 4.5024 | 4.7322 | 4.7322 | 103,508,727 |
| *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.