Register for streaming realtime charts, analysis tools, and prices.
BSVGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 47.93 | 0.470 | 0.98% | 47.26 | 48.65 | 46.77 | 1,605.00 |
| Jun 02 2024 | 47.46 | -0.270 | -0.58% | 47.77 | 47.95 | 47.09 | 808.00 |
| Jun 01 2024 | 47.74 | -0.620 | -1.29% | 48.29 | 48.45 | 47.62 | 7,870.00 |
| May 31 2024 | 48.36 | -0.410 | -0.83% | 48.91 | 49.24 | 47.60 | 3,301.00 |
| May 30 2024 | 48.76 | -0.190 | -0.38% | 49.09 | 49.91 | 47.61 | 8,237.00 |
| May 29 2024 | 48.95 | -0.100 | -0.20% | 49.02 | 49.71 | 48.55 | 7,245.00 |
| May 28 2024 | 49.05 | -0.620 | -1.24% | 49.74 | 49.74 | 47.61 | 5,580.00 |
| May 27 2024 | 49.67 | -0.180 | -0.37% | 48.83 | 50.80 | 47.36 | 6,224.00 |
| May 26 2024 | 49.85 | -0.400 | -0.79% | 50.31 | 50.31 | 49.31 | 729.00 |
| May 25 2024 | 50.24 | 0.980 | 1.99% | 49.47 | 50.82 | 49.47 | 3,747.00 |
| May 24 2024 | 49.27 | -1.07 | -2.12% | 50.29 | 50.81 | 48.85 | 4,540.00 |
| May 23 2024 | 50.33 | -1.23 | -2.38% | 51.74 | 52.41 | 48.79 | 4,417.00 |
| May 22 2024 | 51.56 | -2.75 | -5.06% | 54.21 | 54.63 | 51.02 | 753.00 |
| May 21 2024 | 54.31 | -0.450 | -0.82% | 54.82 | 56.61 | 53.76 | 1,470.00 |
| May 20 2024 | 54.76 | 3.51 | 6.86% | 48.83 | 54.76 | 47.36 | 3,153.00 |
| May 19 2024 | 51.25 | -0.970 | -1.86% | 52.15 | 53.08 | 50.81 | 1,487.00 |
| May 18 2024 | 52.22 | 0.820 | 1.60% | 51.25 | 53.14 | 50.98 | 1,390.00 |
| May 17 2024 | 51.40 | 1.98 | 4.01% | 49.40 | 51.54 | 48.82 | 1,553.00 |
| May 16 2024 | 49.42 | -0.490 | -0.99% | 49.94 | 50.23 | 48.40 | 1,429.00 |
| May 15 2024 | 49.91 | 3.19 | 6.82% | 46.67 | 50.39 | 46.42 | 3,199.00 |
| May 14 2024 | 46.72 | -2.24 | -4.58% | 48.83 | 49.36 | 46.51 | 2,939.00 |
| May 13 2024 | 48.96 | -0.570 | -1.15% | 51.75 | 52.74 | 47.98 | 2,156.00 |
| May 12 2024 | 49.53 | 0.030 | 0.05% | 49.50 | 50.13 | 48.84 | 198.00 |
| May 11 2024 | 49.51 | 0.420 | 0.85% | 49.14 | 49.98 | 48.76 | 495.00 |
| May 10 2024 | 49.09 | -2.98 | -5.72% | 51.81 | 52.09 | 48.73 | 659.00 |
| May 09 2024 | 52.06 | 2.32 | 4.66% | 49.96 | 52.06 | 49.30 | 1,349.00 |
| May 08 2024 | 49.75 | -1.01 | -1.99% | 50.54 | 52.30 | 49.53 | 4,006.00 |
| May 07 2024 | 50.76 | 0.210 | 0.41% | 50.71 | 52.40 | 50.40 | 1,319.00 |
| May 06 2024 | 50.55 | -1.03 | -2.00% | 51.75 | 55.38 | 50.20 | 2,189.00 |
| May 05 2024 | 51.58 | -0.220 | -0.43% | 51.42 | 52.18 | 50.47 | 396.00 |
| May 04 2024 | 51.80 | 1.64 | 3.28% | 50.08 | 53.09 | 50.08 | 4,918.00 |
| May 03 2024 | 50.16 | 3.26 | 6.96% | 46.68 | 50.87 | 46.14 | 2,032.00 |
| May 02 2024 | 46.90 | -0.320 | -0.67% | 47.10 | 47.85 | 45.17 | 1,468.00 |
| May 01 2024 | 47.21 | -1.31 | -2.71% | 48.40 | 48.70 | 44.60 | 3,062.00 |
| Apr 30 2024 | 48.53 | -3.21 | -6.21% | 51.75 | 52.74 | 47.07 | 2,470.00 |
| Apr 29 2024 | 51.74 | -0.980 | -1.85% | 54.89 | 58.70 | 50.71 | 1,186.00 |
| Apr 28 2024 | 52.71 | -0.500 | -0.94% | 53.17 | 54.15 | 52.62 | 1,019.00 |
| Apr 27 2024 | 53.21 | 0.940 | 1.79% | 52.43 | 54.02 | 51.71 | 3,142.00 |
| Apr 26 2024 | 52.28 | -1.28 | -2.39% | 53.36 | 53.47 | 51.68 | 648.00 |
| Apr 25 2024 | 53.55 | -1.17 | -2.14% | 54.50 | 55.21 | 52.31 | 767.00 |
| Apr 24 2024 | 54.73 | -2.49 | -4.35% | 57.40 | 58.35 | 54.29 | 1,135.00 |
| Apr 23 2024 | 57.22 | -1.62 | -2.75% | 58.52 | 59.00 | 56.98 | 1,809.00 |
| Apr 22 2024 | 58.83 | 2.54 | 4.51% | 54.89 | 59.69 | 52.30 | 3,607.00 |
| Apr 21 2024 | 56.29 | -1.17 | -2.03% | 57.20 | 57.80 | 55.44 | 1,045.00 |
| Apr 20 2024 | 57.46 | 4.10 | 7.68% | 53.18 | 58.21 | 52.72 | 2,516.00 |
| Apr 19 2024 | 53.36 | -0.740 | -1.37% | 53.85 | 54.45 | 49.61 | 3,010.00 |
| Apr 18 2024 | 54.10 | 1.92 | 3.68% | 52.37 | 54.58 | 51.10 | 2,017.00 |
| Apr 17 2024 | 52.19 | -2.06 | -3.80% | 54.06 | 72.42 | 50.85 | 4,447.00 |
| Apr 16 2024 | 54.25 | 0.650 | 1.21% | 53.43 | 54.90 | 50.83 | 7,979.00 |
| Apr 15 2024 | 53.60 | -3.59 | -6.28% | 54.89 | 58.99 | 51.37 | 19,244.00 |
| Apr 14 2024 | 57.19 | 1.92 | 3.47% | 54.89 | 57.57 | 52.30 | 17,956.00 |
| Apr 13 2024 | 55.27 | -8.29 | -13.04% | 63.23 | 64.65 | 49.24 | 31,025.00 |
| Apr 12 2024 | 63.56 | -9.95 | -13.54% | 73.49 | 74.34 | 58.97 | 9,985.00 |
| Apr 11 2024 | 73.51 | -1.67 | -2.22% | 75.18 | 76.10 | 72.62 | 7,011.00 |
| Apr 10 2024 | 75.17 | 0.560 | 0.75% | 74.67 | 75.87 | 71.52 | 4,340.00 |
| Apr 09 2024 | 74.62 | -4.36 | -5.52% | 78.95 | 79.63 | 74.58 | 6,642.00 |
| Apr 08 2024 | 78.98 | 0.690 | 0.88% | 73.23 | 80.39 | 72.73 | 8,061.00 |
| Apr 07 2024 | 78.29 | -1.49 | -1.87% | 80.77 | 81.97 | 76.92 | 4,050.00 |
| Apr 06 2024 | 79.78 | 5.47 | 7.36% | 73.89 | 80.94 | 73.89 | 2,789.00 |
| Apr 05 2024 | 74.31 | -1.29 | -1.70% | 77.93 | 79.94 | 73.15 | 6,447.00 |
| Apr 04 2024 | 75.60 | 2.46 | 3.36% | 73.23 | 78.50 | 72.73 | 6,338.00 |
| Apr 03 2024 | 73.14 | 3.55 | 5.10% | 68.59 | 73.33 | 66.73 | 4,505.00 |
| Apr 02 2024 | 69.59 | -6.82 | -8.93% | 75.95 | 75.95 | 66.69 | 5,786.00 |
| Apr 01 2024 | 76.42 | -4.33 | -5.37% | 70.07 | 79.54 | 69.41 | 8,006.00 |
| Mar 31 2024 | 80.75 | 4.36 | 5.71% | 76.73 | 83.06 | 75.48 | 5,222.00 |
| Mar 30 2024 | 76.39 | -0.630 | -0.82% | 77.17 | 79.95 | 75.90 | 5,354.00 |
| Mar 29 2024 | 77.02 | 3.33 | 4.52% | 72.97 | 80.91 | 72.91 | 15,646.00 |
| Mar 28 2024 | 73.68 | 0.630 | 0.87% | 72.75 | 74.77 | 69.45 | 13,021.00 |
| Mar 27 2024 | 73.05 | 2.40 | 3.39% | 70.56 | 73.92 | 68.30 | 15,115.00 |
| Mar 26 2024 | 70.65 | 1.25 | 1.79% | 70.07 | 71.61 | 68.91 | 4,712.00 |
| Mar 25 2024 | 69.41 | 0.210 | 0.30% | 62.46 | 808.74 | 62.02 | 16,435.00 |
| Mar 24 2024 | 69.20 | 1.73 | 2.56% | 67.23 | 73.73 | 65.45 | 5,934.00 |
| Mar 23 2024 | 67.47 | 4.39 | 6.96% | 63.03 | 70.89 | 62.16 | 16,645.00 |
| Mar 22 2024 | 63.08 | 0.150 | 0.24% | 62.99 | 64.11 | 59.29 | 4,795.00 |
| Mar 21 2024 | 62.93 | 0.400 | 0.65% | 62.46 | 64.35 | 60.84 | 12,558.00 |
| Mar 20 2024 | 62.52 | 6.67 | 11.94% | 55.94 | 63.04 | 53.59 | 9,445.00 |
| Mar 19 2024 | 55.85 | -8.46 | -13.15% | 64.66 | 64.81 | 55.40 | 4,244.00 |
| Mar 18 2024 | 64.31 | -2.39 | -3.58% | 88.52 | 88.86 | 62.39 | 2,657.00 |
| Mar 17 2024 | 66.70 | 2.17 | 3.36% | 66.08 | 67.81 | 61.80 | 3,558.00 |
| Mar 16 2024 | 64.53 | -7.42 | -10.31% | 72.25 | 72.38 | 63.90 | 9,862.00 |
| Mar 15 2024 | 71.95 | -8.47 | -10.53% | 88.52 | 88.86 | 67.41 | 26,782.00 |
| Mar 14 2024 | 80.42 | -8.56 | -9.62% | 88.77 | 90.80 | 77.32 | 10,845.00 |
| Mar 13 2024 | 88.97 | 0.620 | 0.71% | 88.40 | 90.01 | 86.36 | 4,824.00 |
| Mar 12 2024 | 88.35 | -1.37 | -1.52% | 88.52 | 88.86 | 83.22 | 4,190.00 |
| Mar 11 2024 | 89.72 | 5.37 | 6.36% | 61.12 | 97.41 | 60.21 | 12,635.00 |
| Mar 10 2024 | 84.35 | -2.23 | -2.57% | 85.39 | 88.04 | 82.65 | 4,425.00 |
| Mar 09 2024 | 86.58 | -0.840 | -0.96% | 89.74 | 91.07 | 84.84 | 1,961.00 |
| Mar 08 2024 | 87.42 | 3.70 | 4.41% | 84.42 | 88.42 | 83.12 | 4,882.00 |
| Mar 07 2024 | 83.72 | 2.89 | 3.58% | 80.76 | 85.08 | 77.87 | 7,271.00 |
| Mar 06 2024 | 80.83 | 2.20 | 2.79% | 77.90 | 81.95 | 74.77 | 6,703.00 |
