Register for real-time alerts, custom portfolio, and market movers
INSGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.946529 | -0.021594 | -2.23% | 0.969156 | 0.97023 | 0.940207 | 0.00 |
| Jul 22 2024 | 0.968123 | -0.004511 | -0.46% | 0.875021 | 0.978221 | 0.83027 | 0.00 |
| Jul 21 2024 | 0.972634 | 0.00965 | 1.00% | 0.962404 | 0.976635 | 0.94407 | 0.00 |
| Jul 20 2024 | 0.962984 | 0.005946 | 0.62% | 0.957762 | 0.969728 | 0.951452 | 0.00 |
| Jul 19 2024 | 0.957037 | 0.041853 | 4.57% | 0.914387 | 0.967746 | 0.907662 | 0.00 |
| Jul 18 2024 | 0.915184 | 0.000948 | 0.10% | 0.914121 | 0.92928 | 0.905538 | 0.00 |
| Jul 17 2024 | 0.914236 | -0.016305 | -1.75% | 0.932472 | 0.943211 | 0.912204 | 0.00 |
| Jul 16 2024 | 0.930541 | 0.004622 | 0.50% | 0.926812 | 0.933437 | 0.893146 | 0.00 |
| Jul 15 2024 | 0.925919 | 0.053085 | 6.08% | 0.875021 | 0.925919 | 0.031587 | 0.00 |
| Jul 14 2024 | 0.872834 | 0.026049 | 3.08% | 0.845816 | 0.875544 | 0.845816 | 0.00 |
| Jul 13 2024 | 0.846784 | 0.020838 | 2.52% | 0.82645 | 0.852826 | 0.825017 | 0.00 |
| Jul 12 2024 | 0.825946 | 0.003066 | 0.37% | 0.821626 | 0.834695 | 0.812011 | 0.00 |
| Jul 11 2024 | 0.822879 | -0.010047 | -1.21% | 0.83275 | 0.849116 | 0.820414 | 0.00 |
| Jul 10 2024 | 0.832926 | -0.008187 | -0.97% | 0.838787 | 0.859625 | 0.824666 | 0.00 |
| Jul 09 2024 | 0.841113 | 0.021939 | 2.68% | 0.818767 | 0.843656 | 0.815153 | 0.00 |
| Jul 08 2024 | 0.819174 | 0.00525 | 0.65% | 0.875021 | 0.877846 | 0.794066 | 0.00 |
| Jul 07 2024 | 0.813923 | -0.02815 | -3.34% | 0.841174 | 0.845455 | 0.813923 | 0.00 |
| Jul 06 2024 | 0.842073 | 0.021415 | 2.61% | 0.81757 | 0.846479 | 0.811198 | 0.00 |
| Jul 05 2024 | 0.820658 | -0.011413 | -1.37% | 0.82809 | 0.834342 | 0.781952 | 0.00 |
| Jul 04 2024 | 0.832071 | -0.043172 | -4.93% | 0.875021 | 0.877846 | 0.825471 | 0.00 |
| Jul 03 2024 | 0.875243 | -0.030059 | -3.32% | 0.906327 | 0.9081 | 0.863666 | 0.00 |
| Jul 02 2024 | 0.905302 | -0.015631 | -1.70% | 0.919916 | 0.926253 | 0.902411 | 0.00 |
| Jul 01 2024 | 0.920933 | 0.001137 | 0.12% | 0.926602 | 0.934995 | 0.032868 | 0.00 |
| Jun 30 2024 | 0.919796 | 0.027186 | 3.05% | 0.892675 | 0.921617 | 0.889286 | 0.00 |
| Jun 29 2024 | 0.892611 | 0.007932 | 0.90% | 0.884547 | 0.896127 | 0.884547 | 0.00 |
| Jun 28 2024 | 0.884679 | -0.01765 | -1.96% | 0.90269 | 0.911461 | 0.87938 | 0.00 |
| Jun 27 2024 | 0.902329 | 0.009581 | 1.07% | 0.892862 | 0.911894 | 0.88855 | 0.00 |
| Jun 26 2024 | 0.892748 | -0.009215 | -1.02% | 0.926602 | 0.928003 | 0.890858 | 0.00 |
| Jun 25 2024 | 0.901963 | 0.020756 | 2.36% | 0.880437 | 0.908286 | 0.879624 | 0.00 |
| Jun 24 2024 | 0.881207 | -0.047267 | -5.09% | 0.926602 | 0.928003 | 0.855216 | 0.00 |
| Jun 23 2024 | 0.928474 | -0.013131 | -1.39% | 0.941827 | 0.945368 | 0.927633 | 0.00 |
| Jun 22 2024 | 0.941605 | 0.002709 | 0.29% | 0.940184 | 0.945158 | 0.936791 | 0.00 |
| Jun 21 2024 | 0.938896 | -0.011099 | -1.17% | 0.949279 | 0.951513 | 0.929516 | 0.00 |
| Jun 20 2024 | 0.949995 | 0.005367 | 0.57% | 0.944744 | 0.969501 | 0.944544 | 0.00 |
| Jun 19 2024 | 0.944627 | -0.004261 | -0.45% | 0.949163 | 0.956486 | 0.942651 | 0.00 |
| Jun 18 2024 | 0.948888 | -0.019304 | -1.99% | 0.96905 | 0.96905 | 0.934663 | 0.00 |
| Jun 17 2024 | 0.968193 | -0.005701 | -0.59% | 0.928037 | 1.03 | 0.034308 | 0.00 |
| Jun 16 2024 | 0.973893 | 0.006464 | 0.67% | 0.966736 | 0.977831 | 0.96436 | 0.00 |
| Jun 15 2024 | 0.967429 | 0.002346 | 0.24% | 0.964556 | 0.969703 | 0.962054 | 0.00 |
| Jun 14 2024 | 0.965084 | -0.005733 | -0.59% | 0.97062 | 0.984643 | 0.951064 | 0.00 |
| Jun 13 2024 | 0.970817 | -0.017534 | -1.77% | 0.986586 | 0.989851 | 0.96356 | 0.00 |
| Jun 12 2024 | 0.988351 | 0.007706 | 0.79% | 0.980156 | 1.01 | 0.973612 | 0.00 |
| Jun 11 2024 | 0.980645 | -0.030897 | -3.05% | 1.01 | 1.01 | 0.964117 | 0.00 |
| Jun 10 2024 | 1.01 | 0.00 | -0.28% | 0.928037 | 1.03 | 0.034308 | 0.00 |
| Jun 09 2024 | 1.01 | 0.00 | 0.35% | 1.01 | 1.02 | 1.01 | 0.00 |
| Jun 08 2024 | 1.01 | 0.00 | 0.06% | 1.01 | 1.01 | 1.01 | 0.00 |
| Jun 07 2024 | 1.01 | -0.020 | -1.55% | 1.03 | 1.04 | 1.00 | 0.00 |
| Jun 06 2024 | 1.03 | 0.00 | -0.35% | 1.03 | 1.04 | 1.02 | 0.00 |
| Jun 05 2024 | 1.03 | 0.010 | 0.57% | 0.928037 | 1.04 | 0.034308 | 0.00 |
| Jun 04 2024 | 1.02 | 0.030 | 2.95% | 0.995044 | 1.03 | 0.994175 | 0.00 |
| Jun 03 2024 | 0.994542 | 0.008593 | 0.87% | 0.983947 | 1.02 | 0.982602 | 0.00 |
| Jun 02 2024 | 0.985949 | 0.002014 | 0.20% | 0.984562 | 0.994174 | 0.979017 | 0.00 |
| Jun 01 2024 | 0.983935 | 0.002472 | 0.25% | 0.982318 | 0.985613 | 0.980253 | 0.00 |
| May 31 2024 | 0.981463 | -0.013672 | -1.37% | 0.994825 | 1.00 | 0.970342 | 0.00 |
| May 30 2024 | 0.995134 | 0.009199 | 0.93% | 0.987732 | 1.01 | 0.979181 | 0.00 |
| May 29 2024 | 0.985935 | -0.007347 | -0.74% | 0.992629 | 1.00 | 0.979432 | 0.00 |
| May 28 2024 | 0.993282 | -0.011419 | -1.14% | 1.01 | 1.01 | 0.978073 | 0.00 |
| May 27 2024 | 1.00 | 0.010 | 0.83% | 0.928037 | 1.02 | 0.900046 | 0.00 |
| May 26 2024 | 0.996425 | -0.01228 | -1.22% | 1.01 | 1.01 | 0.9931 | 0.00 |
| May 25 2024 | 1.01 | 0.010 | 0.99% | 0.997403 | 1.01 | 0.996824 | 0.00 |
| May 24 2024 | 0.998799 | 0.008835 | 0.89% | 0.988239 | 1.01 | 0.973023 | 0.00 |
| May 23 2024 | 0.989964 | -0.015735 | -1.56% | 1.01 | 1.02 | 0.973799 | 0.00 |
| May 22 2024 | 1.01 | -0.020 | -1.76% | 1.02 | 1.02 | 1.00 | 0.00 |
| May 21 2024 | 1.02 | -0.010 | -1.33% | 1.04 | 1.04 | 1.01 | 0.00 |
| May 20 2024 | 1.04 | 0.070 | 7.40% | 0.928037 | 1.04 | 0.035396 | 0.00 |
| May 19 2024 | 0.966012 | -0.011375 | -1.16% | 0.977109 | 0.986977 | 0.961579 | 0.00 |
| May 18 2024 | 0.977386 | 0.000563 | 0.06% | 0.976958 | 0.983211 | 0.972123 | 0.00 |
| May 17 2024 | 0.976823 | 0.02201 | 2.31% | 0.954557 | 0.983684 | 0.953249 | 0.00 |
| May 16 2024 | 0.954813 | -0.012545 | -1.30% | 0.967884 | 0.972869 | 0.945753 | 0.00 |
| May 15 2024 | 0.967358 | 0.061776 | 6.82% | 0.906568 | 0.970459 | 0.902636 | 0.00 |
| May 14 2024 | 0.905582 | -0.02211 | -2.38% | 0.928037 | 0.930442 | 0.898761 | 0.00 |
| May 13 2024 | 0.927692 | 0.018052 | 1.98% | 0.971439 | 0.983033 | 0.033431 | 0.00 |
| May 12 2024 | 0.90964 | 0.009392 | 1.04% | 0.901048 | 0.914553 | 0.897803 | 0.00 |
| May 11 2024 | 0.900249 | -0.002112 | -0.23% | 0.899809 | 0.908792 | 0.895514 | 0.00 |
| May 10 2024 | 0.90236 | -0.030645 | -3.28% | 0.9311 | 0.937036 | 0.891704 | 0.00 |
| May 09 2024 | 0.933006 | 0.02661 | 2.94% | 0.908445 | 0.936773 | 0.901802 | 0.00 |
| May 08 2024 | 0.906396 | -0.020205 | -2.18% | 0.924561 | 0.933875 | 0.902826 | 0.00 |
| May 07 2024 | 0.926601 | -0.005407 | -0.58% | 0.933166 | 0.951488 | 0.923659 | 0.00 |
| May 06 2024 | 0.932008 | -0.014342 | -1.52% | 0.971439 | 0.983033 | 0.927315 | 0.00 |
| May 05 2024 | 0.94635 | 0.003384 | 0.36% | 0.945192 | 0.953583 | 0.930478 | 0.00 |
| May 04 2024 | 0.942966 | 0.012553 | 1.35% | 0.928871 | 0.950556 | 0.925293 | 0.00 |
| May 03 2024 | 0.930413 | 0.056166 | 6.42% | 0.873742 | 0.936177 | 0.869428 | 0.00 |
| May 02 2024 | 0.874247 | 0.010618 | 1.23% | 0.863217 | 0.882317 | 0.843664 | 0.00 |
| May 01 2024 | 0.863629 | -0.035551 | -3.95% | 0.899546 | 0.901424 | 0.839769 | 0.00 |
| Apr 30 2024 | 0.89918 | -0.042552 | -4.52% | 0.941997 | 0.954644 | 0.879188 | 0.00 |
| Apr 29 2024 | 0.941732 | 0.008815 | 0.94% | 0.971439 | 0.983033 | 0.916173 | 0.00 |
| Apr 28 2024 | 0.932916 | -0.000814 | -0.09% | 0.932036 | 0.946459 | 0.929479 | 0.00 |
| Apr 27 2024 | 0.93373 | -0.012248 | -1.29% | 0.945932 | 0.947752 | 0.9275 | 0.00 |
| Apr 26 2024 | 0.945978 | -0.009146 | -0.96% | 0.955333 | 0.959807 | 0.940219 | 0.00 |
| Apr 25 2024 | 0.955124 | -0.000694 | -0.07% | 0.95629 | 0.966154 | 0.933752 | 0.00 |
