Register for real-time alerts, custom portfolio, and market movers
LSKGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 1.18 | 0.010 | 0.57% | 1.18 | 1.21 | 1.17 | 14,713.00 |
| Jun 01 2024 | 1.17 | -0.020 | -1.75% | 1.19 | 1.19 | 1.17 | 36,230.00 |
| May 31 2024 | 1.20 | -0.010 | -0.89% | 1.20 | 1.20 | 1.17 | 83,615.00 |
| May 30 2024 | 1.21 | -0.020 | -1.86% | 1.24 | 1.25 | 1.18 | 49,579.00 |
| May 29 2024 | 1.23 | -0.030 | -2.01% | 1.25 | 1.27 | 1.23 | 43,696.00 |
| May 28 2024 | 1.25 | -0.040 | -3.20% | 1.30 | 1.30 | 1.24 | 67,680.00 |
| May 27 2024 | 1.30 | 0.020 | 1.42% | 1.54 | 1.63 | 1.26 | 59,386.00 |
| May 26 2024 | 1.28 | -0.040 | -2.81% | 1.31 | 1.32 | 1.27 | 57,735.00 |
| May 25 2024 | 1.31 | 0.020 | 1.33% | 1.30 | 1.32 | 1.30 | 60,026.00 |
| May 24 2024 | 1.30 | 0.00 | -0.19% | 1.29 | 1.31 | 1.27 | 16,236.00 |
| May 23 2024 | 1.30 | 0.00 | -0.38% | 1.30 | 1.33 | 1.25 | 69,211.00 |
| May 22 2024 | 1.30 | -0.040 | -2.97% | 1.34 | 1.34 | 1.28 | 54,027.00 |
| May 21 2024 | 1.34 | -0.100 | -6.91% | 1.45 | 1.48 | 1.30 | 115,996.00 |
| May 20 2024 | 1.44 | 0.050 | 3.94% | 1.54 | 1.63 | 1.35 | 234,630.00 |
| May 19 2024 | 1.39 | -0.120 | -7.71% | 1.51 | 1.51 | 1.39 | 208,889.00 |
| May 18 2024 | 1.51 | -0.080 | -4.78% | 1.58 | 1.59 | 1.51 | 104,251.00 |
| May 17 2024 | 1.58 | 0.030 | 2.17% | 1.55 | 1.64 | 1.53 | 116,800.00 |
| May 16 2024 | 1.55 | 0.020 | 1.20% | 1.53 | 1.58 | 1.50 | 180,999.00 |
| May 15 2024 | 1.53 | 0.030 | 2.05% | 1.50 | 1.54 | 1.41 | 411,123.00 |
| May 14 2024 | 1.50 | -0.050 | -3.02% | 1.54 | 1.63 | 1.49 | 143,492.00 |
| May 13 2024 | 1.55 | 0.020 | 1.30% | 1.58 | 1.62 | 1.43 | 137,410.00 |
| May 12 2024 | 1.53 | 0.090 | 5.99% | 1.46 | 1.56 | 1.44 | 43,228.00 |
| May 11 2024 | 1.44 | -0.060 | -4.24% | 1.50 | 1.53 | 1.44 | 45,276.00 |
| May 10 2024 | 1.50 | -0.110 | -6.79% | 1.58 | 1.62 | 1.49 | 89,523.00 |
| May 09 2024 | 1.61 | 0.050 | 3.32% | 1.55 | 1.64 | 1.54 | 149,406.00 |
| May 08 2024 | 1.56 | 0.080 | 5.63% | 1.47 | 1.61 | 1.46 | 170,233.00 |
| May 07 2024 | 1.48 | -0.070 | -4.34% | 1.54 | 1.54 | 1.47 | 33,085.00 |
| May 06 2024 | 1.54 | 0.030 | 1.77% | 1.48 | 1.56 | 1.43 | 56,721.00 |
| May 05 2024 | 1.52 | -0.040 | -2.59% | 1.55 | 1.57 | 1.50 | 69,561.00 |
| May 04 2024 | 1.56 | 0.060 | 4.07% | 1.49 | 1.67 | 1.47 | 124,025.00 |
| May 03 2024 | 1.50 | 0.070 | 4.64% | 1.43 | 1.53 | 1.43 | 74,014.00 |
| May 02 2024 | 1.43 | 0.070 | 5.26% | 1.35 | 1.48 | 1.33 | 136,644.00 |
| May 01 2024 | 1.36 | 0.100 | 7.76% | 1.27 | 1.38 | 1.23 | 110,644.00 |
| Apr 30 2024 | 1.26 | -0.070 | -5.07% | 1.32 | 1.35 | 1.23 | 50,146.00 |
| Apr 29 2024 | 1.33 | 0.00 | 0.03% | 1.48 | 1.51 | 1.29 | 89,951.00 |
| Apr 28 2024 | 1.33 | 0.00 | 0.03% | 1.32 | 1.38 | 1.32 | 134,308.00 |
| Apr 27 2024 | 1.33 | -0.040 | -2.84% | 1.36 | 1.36 | 1.28 | 66,693.00 |
| Apr 26 2024 | 1.37 | -0.150 | -10.18% | 1.53 | 1.55 | 1.37 | 229,238.00 |
| Apr 25 2024 | 1.52 | 0.200 | 14.73% | 1.32 | 1.70 | 1.28 | 1,057,080.00 |
| Apr 24 2024 | 1.33 | -0.110 | -7.71% | 1.44 | 1.44 | 1.31 | 34,485.00 |
| Apr 23 2024 | 1.44 | -0.080 | -5.32% | 1.52 | 1.53 | 1.41 | 63,785.00 |
| Apr 22 2024 | 1.52 | 0.020 | 1.50% | 1.48 | 1.57 | 1.43 | 91,654.00 |
| Apr 21 2024 | 1.50 | 0.060 | 4.41% | 1.42 | 1.52 | 1.41 | 57,797.00 |
| Apr 20 2024 | 1.43 | 0.010 | 0.64% | 1.39 | 1.47 | 1.37 | 80,358.00 |
| Apr 19 2024 | 1.42 | -0.020 | -1.50% | 1.46 | 1.49 | 1.27 | 198,286.00 |
| Apr 18 2024 | 1.45 | 0.310 | 27.24% | 1.14 | 1.46 | 1.10 | 346,535.00 |
| Apr 17 2024 | 1.14 | -0.020 | -1.63% | 1.15 | 1.17 | 1.11 | 54,677.00 |
| Apr 16 2024 | 1.15 | 0.030 | 2.88% | 1.14 | 1.19 | 1.09 | 88,292.00 |
| Apr 15 2024 | 1.12 | -0.070 | -5.50% | 1.48 | 1.51 | 1.08 | 85,947.00 |
| Apr 14 2024 | 1.19 | 0.060 | 5.68% | 1.12 | 1.21 | 1.07 | 45,382.00 |
| Apr 13 2024 | 1.12 | -0.150 | -11.96% | 1.28 | 1.28 | 0.997493 | 241,853.00 |
| Apr 12 2024 | 1.28 | -0.210 | -14.31% | 1.49 | 1.50 | 1.17 | 669,340.00 |
| Apr 11 2024 | 1.49 | 0.00 | 0.09% | 1.49 | 1.55 | 1.48 | 130,432.00 |
| Apr 10 2024 | 1.49 | 0.00 | 0.13% | 1.48 | 1.51 | 1.43 | 89,805.00 |
| Apr 09 2024 | 1.49 | -0.090 | -5.77% | 1.57 | 1.58 | 1.48 | 67,707.00 |
| Apr 08 2024 | 1.58 | 0.050 | 3.52% | 1.12 | 1.60 | 1.06 | 349,687.00 |
| Apr 07 2024 | 1.52 | -0.040 | -2.45% | 1.56 | 1.58 | 1.51 | 28,221.00 |
| Apr 06 2024 | 1.56 | -0.030 | -2.08% | 1.57 | 1.58 | 1.53 | 65,035.00 |
| Apr 05 2024 | 1.60 | 0.060 | 4.23% | 1.54 | 1.65 | 1.48 | 291,116.00 |
| Apr 04 2024 | 1.53 | 0.040 | 2.71% | 1.49 | 1.60 | 1.42 | 662,180.00 |
| Apr 03 2024 | 1.49 | 0.070 | 4.97% | 1.41 | 1.54 | 1.36 | 172,184.00 |
| Apr 02 2024 | 1.42 | -0.090 | -6.00% | 1.51 | 1.52 | 1.37 | 34,203.00 |
| Apr 01 2024 | 1.51 | -0.050 | -3.49% | 1.12 | 1.53 | 1.06 | 115,271.00 |
| Mar 31 2024 | 1.56 | 0.030 | 1.93% | 1.54 | 1.58 | 1.54 | 27,422.00 |
| Mar 30 2024 | 1.53 | -0.050 | -3.14% | 1.58 | 1.60 | 1.52 | 78,868.00 |
| Mar 29 2024 | 1.58 | -0.020 | -1.16% | 1.59 | 1.60 | 1.55 | 99,011.00 |
| Mar 28 2024 | 1.60 | 0.040 | 2.32% | 1.56 | 1.62 | 1.54 | 198,058.00 |
| Mar 27 2024 | 1.57 | -0.080 | -4.79% | 1.64 | 1.65 | 1.55 | 200,526.00 |
| Mar 26 2024 | 1.65 | 0.060 | 3.70% | 1.60 | 1.71 | 1.57 | 266,803.00 |
| Mar 25 2024 | 1.59 | -0.010 | -0.47% | 1.12 | 1.63 | 1.06 | 266,566.00 |
| Mar 24 2024 | 1.59 | 0.180 | 12.33% | 1.41 | 1.65 | 1.41 | 935,696.00 |
| Mar 23 2024 | 1.42 | 0.060 | 4.14% | 1.36 | 1.45 | 1.36 | 32,349.00 |
| Mar 22 2024 | 1.36 | -0.040 | -2.98% | 1.41 | 1.44 | 1.33 | 58,478.00 |
| Mar 21 2024 | 1.40 | 0.020 | 1.14% | 1.39 | 1.44 | 1.38 | 70,657.00 |
| Mar 20 2024 | 1.39 | 0.120 | 9.41% | 1.28 | 1.40 | 1.22 | 185,410.00 |
| Mar 19 2024 | 1.27 | -0.190 | -13.12% | 1.45 | 1.45 | 1.26 | 112,354.00 |
| Mar 18 2024 | 1.46 | 0.020 | 1.21% | 1.12 | 1.56 | 1.06 | 184,060.00 |
| Mar 17 2024 | 1.44 | 0.080 | 5.65% | 1.39 | 1.50 | 1.30 | 185,014.00 |
| Mar 16 2024 | 1.37 | -0.140 | -9.22% | 1.49 | 1.51 | 1.34 | 94,137.00 |
| Mar 15 2024 | 1.51 | -0.120 | -7.13% | 1.12 | 1.53 | 1.06 | 168,821.00 |
| Mar 14 2024 | 1.62 | -0.040 | -2.36% | 1.65 | 1.65 | 1.54 | 88,209.00 |
| Mar 13 2024 | 1.66 | 0.020 | 0.92% | 1.67 | 1.70 | 1.63 | 132,922.00 |
| Mar 12 2024 | 1.64 | -0.030 | -1.51% | 1.66 | 1.67 | 1.57 | 184,150.00 |
| Mar 11 2024 | 1.67 | 0.030 | 1.88% | 1.12 | 1.67 | 1.06 | 210,495.00 |
| Mar 10 2024 | 1.64 | -0.070 | -4.11% | 1.68 | 1.69 | 1.61 | 103,883.00 |
| Mar 09 2024 | 1.71 | 0.050 | 2.93% | 1.65 | 1.77 | 1.64 | 97,186.00 |
| Mar 08 2024 | 1.66 | -0.020 | -1.10% | 1.67 | 1.69 | 1.59 | 130,767.00 |
| Mar 07 2024 | 1.68 | -0.130 | -7.19% | 1.77 | 1.80 | 1.64 | 169,382.00 |
| Mar 06 2024 | 1.81 | -0.320 | -15.21% | 2.17 | 2.52 | 1.66 | 1,847,961.00 |
| Mar 05 2024 | 2.13 | 0.770 | 56.79% | 1.36 | 2.24 | 1.32 | 2,102,902.00 |
