Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MKRGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 2,184.22 | 91.86 | 4.39% | 2,083.76 | 2,207.83 | 2,053.40 | 174.00 |
| Jul 22 2024 | 2,092.36 | -130.31 | -5.86% | 2,194.53 | 2,215.89 | 2,075.94 | 251.00 |
| Jul 21 2024 | 2,222.67 | 50.89 | 2.34% | 2,178.26 | 2,262.13 | 2,115.88 | 65.00 |
| Jul 20 2024 | 2,171.78 | -22.71 | -1.03% | 2,194.53 | 2,195.91 | 2,137.55 | 51.00 |
| Jul 19 2024 | 2,194.49 | 17.40 | 0.80% | 2,173.80 | 2,216.44 | 2,101.35 | 119.00 |
| Jul 18 2024 | 2,177.08 | -26.36 | -1.20% | 2,200.70 | 2,260.92 | 2,122.37 | 116.00 |
| Jul 17 2024 | 2,203.44 | -142.24 | -6.06% | 2,342.55 | 2,405.51 | 2,165.86 | 130.00 |
| Jul 16 2024 | 2,345.69 | 95.60 | 4.25% | 2,258.76 | 2,350.11 | 2,209.46 | 214.00 |
| Jul 15 2024 | 2,250.09 | 83.78 | 3.87% | 1,815.21 | 2,282.53 | 1,764.04 | 342.00 |
| Jul 14 2024 | 2,166.30 | 80.30 | 3.85% | 2,087.38 | 2,202.11 | 2,060.27 | 139.00 |
| Jul 13 2024 | 2,086.00 | 144.83 | 7.46% | 1,939.24 | 2,120.02 | 1,939.24 | 370.00 |
| Jul 12 2024 | 1,941.17 | 99.13 | 5.38% | 1,841.90 | 1,965.98 | 1,835.36 | 309.00 |
| Jul 11 2024 | 1,842.04 | 55.27 | 3.09% | 1,786.84 | 1,844.98 | 1,752.04 | 125.00 |
| Jul 10 2024 | 1,786.77 | -13.48 | -0.75% | 1,786.21 | 1,810.26 | 1,763.98 | 130.00 |
| Jul 09 2024 | 1,800.25 | 81.04 | 4.71% | 1,712.69 | 1,803.87 | 1,712.69 | 83.00 |
| Jul 08 2024 | 1,719.20 | 63.68 | 3.85% | 1,815.21 | 1,824.32 | 1,639.98 | 102.00 |
| Jul 07 2024 | 1,655.52 | -174.96 | -9.56% | 1,829.43 | 1,831.81 | 1,655.52 | 211.00 |
| Jul 06 2024 | 1,830.48 | 91.28 | 5.25% | 1,733.97 | 1,839.79 | 1,724.36 | 48.00 |
| Jul 05 2024 | 1,739.19 | -12.42 | -0.71% | 1,745.56 | 1,749.75 | 1,570.97 | 202.00 |
| Jul 04 2024 | 1,751.62 | -70.62 | -3.88% | 1,815.21 | 1,824.32 | 1,728.50 | 63.00 |
| Jul 03 2024 | 1,822.23 | -189.66 | -9.43% | 2,017.10 | 2,017.38 | 1,805.56 | 164.00 |
| Jul 02 2024 | 2,011.89 | -12.87 | -0.64% | 2,024.51 | 2,050.57 | 1,994.66 | 46.00 |
| Jul 01 2024 | 2,024.76 | 33.27 | 1.67% | 1,784.70 | 2,091.11 | 1,694.44 | 79.00 |
| Jun 30 2024 | 1,991.49 | 71.87 | 3.74% | 1,927.95 | 2,012.40 | 1,920.36 | 66.00 |
| Jun 29 2024 | 1,919.62 | -69.36 | -3.49% | 1,995.84 | 2,026.56 | 1,916.04 | 100.00 |
| Jun 28 2024 | 1,988.98 | -67.92 | -3.30% | 2,059.14 | 2,097.02 | 1,982.58 | 212.00 |
| Jun 27 2024 | 2,056.90 | 110.49 | 5.68% | 1,947.84 | 2,106.12 | 1,940.43 | 567.00 |
| Jun 26 2024 | 1,946.41 | 85.53 | 4.60% | 1,784.70 | 1,969.03 | 1,633.45 | 311.00 |
| Jun 25 2024 | 1,860.88 | 134.13 | 7.77% | 1,728.90 | 1,911.07 | 1,701.27 | 330.00 |
| Jun 24 2024 | 1,726.75 | -56.04 | -3.14% | 1,784.70 | 1,792.55 | 1,662.89 | 139.00 |
| Jun 23 2024 | 1,782.79 | -102.96 | -5.46% | 1,860.27 | 1,935.44 | 1,778.17 | 120.00 |
| Jun 22 2024 | 1,885.75 | -74.63 | -3.81% | 1,961.04 | 1,967.40 | 1,787.77 | 163.00 |
| Jun 21 2024 | 1,960.38 | -9.90 | -0.50% | 1,960.03 | 1,990.96 | 1,893.81 | 89.00 |
| Jun 20 2024 | 1,970.28 | 24.95 | 1.28% | 1,948.17 | 1,971.86 | 1,852.90 | 227.00 |
| Jun 19 2024 | 1,945.33 | 204.15 | 11.72% | 1,746.81 | 1,976.65 | 1,740.51 | 356.00 |
| Jun 18 2024 | 1,741.18 | -62.49 | -3.46% | 1,804.22 | 1,804.22 | 1,679.35 | 236.00 |
| Jun 17 2024 | 1,803.67 | -129.93 | -6.72% | 2,121.83 | 2,208.76 | 1,773.52 | 71.00 |
| Jun 16 2024 | 1,933.60 | 113.07 | 6.21% | 1,822.35 | 1,933.60 | 1,805.90 | 118.00 |
| Jun 15 2024 | 1,820.52 | 23.68 | 1.32% | 1,790.13 | 1,828.37 | 1,790.13 | 35.00 |
| Jun 14 2024 | 1,796.84 | 30.24 | 1.71% | 1,762.62 | 1,821.63 | 1,740.66 | 59.00 |
| Jun 13 2024 | 1,766.59 | -34.04 | -1.89% | 1,801.20 | 1,807.12 | 1,754.36 | 79.00 |
| Jun 12 2024 | 1,800.63 | 25.52 | 1.44% | 1,773.70 | 1,834.43 | 1,761.22 | 74.00 |
| Jun 11 2024 | 1,775.11 | -107.13 | -5.69% | 1,889.95 | 1,889.95 | 1,749.04 | 138.00 |
| Jun 10 2024 | 1,882.24 | -74.27 | -3.80% | 2,121.83 | 2,208.76 | 1,773.52 | 68.00 |
| Jun 09 2024 | 1,956.52 | 44.92 | 2.35% | 1,910.26 | 1,959.37 | 1,891.81 | 22.00 |
| Jun 08 2024 | 1,911.60 | -62.56 | -3.17% | 1,964.52 | 1,975.32 | 1,904.39 | 67.00 |
| Jun 07 2024 | 1,974.15 | -78.09 | -3.80% | 2,046.29 | 2,058.66 | 1,774.85 | 253.00 |
| Jun 06 2024 | 2,052.24 | -44.48 | -2.12% | 2,096.46 | 2,126.04 | 2,028.74 | 45.00 |
| Jun 05 2024 | 2,096.72 | 39.05 | 1.90% | 2,121.83 | 2,208.76 | 1,773.52 | 148.00 |
| Jun 04 2024 | 2,057.66 | 45.50 | 2.26% | 2,000.29 | 2,076.50 | 1,994.79 | 126.00 |
| Jun 03 2024 | 2,012.16 | -59.66 | -2.88% | 2,067.30 | 2,083.54 | 2,009.00 | 116.00 |
| Jun 02 2024 | 2,071.82 | -26.67 | -1.27% | 2,105.25 | 2,114.81 | 2,054.49 | 50.00 |
| Jun 01 2024 | 2,098.49 | -49.23 | -2.29% | 2,124.20 | 2,171.95 | 2,092.93 | 73.00 |
| May 31 2024 | 2,147.72 | 24.81 | 1.17% | 2,121.83 | 2,208.76 | 2,121.33 | 126.00 |
| May 30 2024 | 2,122.92 | 3.77 | 0.18% | 2,118.37 | 2,131.36 | 2,082.12 | 93.00 |
| May 29 2024 | 2,119.15 | -9.66 | -0.45% | 2,122.93 | 2,150.64 | 2,100.47 | 74.00 |
| May 28 2024 | 2,128.81 | -24.38 | -1.13% | 2,153.07 | 2,160.97 | 2,108.32 | 97.00 |
| May 27 2024 | 2,153.19 | -72.01 | -3.24% | 2,139.04 | 2,228.51 | 2,113.42 | 152.00 |
| May 26 2024 | 2,225.21 | 28.70 | 1.31% | 2,196.74 | 2,246.49 | 2,176.04 | 81.00 |
| May 25 2024 | 2,196.50 | 41.10 | 1.91% | 2,161.67 | 2,238.85 | 2,155.03 | 76.00 |
| May 24 2024 | 2,155.41 | -74.49 | -3.34% | 2,215.41 | 2,255.50 | 2,128.00 | 72.00 |
| May 23 2024 | 2,229.90 | -82.72 | -3.58% | 2,311.02 | 2,331.37 | 2,165.34 | 133.00 |
| May 22 2024 | 2,312.62 | -96.22 | -3.99% | 2,402.60 | 2,409.98 | 2,286.31 | 76.00 |
| May 21 2024 | 2,408.84 | -68.23 | -2.75% | 2,477.23 | 2,514.30 | 2,394.87 | 95.00 |
| May 20 2024 | 2,477.07 | 293.30 | 13.43% | 2,139.04 | 2,494.77 | 1,829.75 | 263.00 |
| May 19 2024 | 2,183.77 | -41.06 | -1.85% | 2,215.77 | 2,242.96 | 2,158.69 | 24.00 |
| May 18 2024 | 2,224.83 | 30.28 | 1.38% | 2,189.59 | 2,263.07 | 2,183.35 | 84.00 |
| May 17 2024 | 2,194.56 | 70.06 | 3.30% | 2,128.05 | 2,204.16 | 2,104.89 | 64.00 |
| May 16 2024 | 2,124.50 | -91.08 | -4.11% | 2,216.26 | 2,226.22 | 2,110.60 | 35.00 |
| May 15 2024 | 2,215.58 | 91.15 | 4.29% | 2,126.74 | 2,216.77 | 2,120.10 | 61.00 |
| May 14 2024 | 2,124.43 | -10.31 | -0.48% | 2,139.04 | 2,160.53 | 2,113.42 | 34.00 |
| May 13 2024 | 2,134.74 | -16.39 | -0.76% | 2,262.73 | 2,269.97 | 1,728.17 | 31.00 |
| May 12 2024 | 2,151.13 | -5.00 | -0.23% | 2,158.58 | 2,184.17 | 2,134.41 | 25.00 |
| May 11 2024 | 2,156.13 | 20.75 | 0.97% | 2,133.62 | 2,183.69 | 2,121.67 | 38.00 |
| May 10 2024 | 2,135.38 | -58.42 | -2.66% | 2,191.72 | 2,202.20 | 2,098.79 | 33.00 |
| May 09 2024 | 2,193.80 | 35.66 | 1.65% | 2,148.79 | 2,203.19 | 2,126.02 | 86.00 |
| May 08 2024 | 2,158.13 | -95.11 | -4.22% | 2,238.80 | 2,259.00 | 2,127.79 | 55.00 |
| May 07 2024 | 2,253.25 | 33.57 | 1.51% | 2,216.33 | 2,331.15 | 2,205.10 | 64.00 |
| May 06 2024 | 2,219.67 | -112.24 | -4.81% | 2,262.73 | 2,356.84 | 1,829.75 | 65.00 |
| May 05 2024 | 2,331.91 | 47.01 | 2.06% | 2,290.29 | 2,353.32 | 2,269.69 | 26.00 |
| May 04 2024 | 2,284.90 | -88.58 | -3.73% | 2,343.48 | 2,441.69 | 2,284.90 | 55.00 |
| May 03 2024 | 2,373.48 | 165.46 | 7.49% | 2,208.64 | 2,381.80 | 2,149.44 | 381.00 |
| May 02 2024 | 2,208.03 | 28.68 | 1.32% | 2,174.11 | 2,230.14 | 2,116.83 | 65.00 |
| May 01 2024 | 2,179.35 | 43.73 | 2.05% | 2,132.11 | 2,179.35 | 2,037.97 | 158.00 |
| Apr 30 2024 | 2,135.61 | -117.33 | -5.21% | 2,262.73 | 2,269.97 | 2,072.47 | 139.00 |
| Apr 29 2024 | 2,252.94 | -203.40 | -8.28% | 2,294.13 | 2,432.58 | 1,829.75 | 411.00 |
| Apr 28 2024 | 2,456.33 | 80.94 | 3.41% | 2,369.57 | 2,512.29 | 2,363.42 | 56.00 |
| Apr 27 2024 | 2,375.39 | 76.05 | 3.31% | 2,299.23 | 2,410.91 | 2,252.93 | 73.00 |
| Apr 26 2024 | 2,299.35 | 10.19 | 0.45% | 2,279.34 | 2,364.12 | 2,243.41 | 376.00 |
| Apr 25 2024 | 2,289.15 | -13.70 | -0.59% | 2,308.88 | 2,336.45 | 2,212.99 | 34.00 |
