Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MULTIGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 4.64 | 0.030 | 0.57% | 4.61 | 4.73 | 4.61 | 0.00 |
| Jun 19 2024 | 4.61 | -0.020 | -0.45% | 4.64 | 4.67 | 4.60 | 0.00 |
| Jun 18 2024 | 4.63 | -0.090 | -1.99% | 4.73 | 4.73 | 4.56 | 0.00 |
| Jun 17 2024 | 4.73 | -0.030 | -0.59% | 4.53 | 5.04 | 4.40 | 0.00 |
| Jun 16 2024 | 4.76 | 0.030 | 0.67% | 4.72 | 4.78 | 4.71 | 0.00 |
| Jun 15 2024 | 4.72 | 0.010 | 0.24% | 4.71 | 4.74 | 4.70 | 0.00 |
| Jun 14 2024 | 4.71 | -0.030 | -0.59% | 4.74 | 4.81 | 4.64 | 0.00 |
| Jun 13 2024 | 4.74 | -0.090 | -1.77% | 4.82 | 4.83 | 4.71 | 0.00 |
| Jun 12 2024 | 4.83 | 0.040 | 0.79% | 4.79 | 4.93 | 4.75 | 0.00 |
| Jun 11 2024 | 4.79 | -0.150 | -3.05% | 4.94 | 4.94 | 4.71 | 0.00 |
| Jun 10 2024 | 4.94 | -0.010 | -0.28% | 4.53 | 5.04 | 4.40 | 0.00 |
| Jun 09 2024 | 4.95 | 0.020 | 0.35% | 4.94 | 4.97 | 4.93 | 0.00 |
| Jun 08 2024 | 4.94 | 0.00 | 0.06% | 4.93 | 4.95 | 4.93 | 0.00 |
| Jun 07 2024 | 4.93 | -0.080 | -1.55% | 5.01 | 5.09 | 4.90 | 0.00 |
| Jun 06 2024 | 5.01 | -0.020 | -0.35% | 5.03 | 5.06 | 4.97 | 0.00 |
| Jun 05 2024 | 5.03 | 0.030 | 0.57% | 4.53 | 5.09 | 4.40 | 0.00 |
| Jun 04 2024 | 5.00 | 0.140 | 2.95% | 4.86 | 5.03 | 4.85 | 0.00 |
| Jun 03 2024 | 4.86 | 0.040 | 0.87% | 4.81 | 4.98 | 4.80 | 0.00 |
| Jun 02 2024 | 4.81 | 0.010 | 0.20% | 4.81 | 4.85 | 4.78 | 0.00 |
| Jun 01 2024 | 4.80 | 0.010 | 0.25% | 4.80 | 4.81 | 4.79 | 0.00 |
| May 31 2024 | 4.79 | -0.070 | -1.37% | 4.86 | 4.90 | 4.74 | 0.00 |
| May 30 2024 | 4.86 | 0.040 | 0.93% | 4.82 | 4.94 | 4.78 | 0.00 |
| May 29 2024 | 4.81 | -0.040 | -0.74% | 4.85 | 4.88 | 4.78 | 0.00 |
| May 28 2024 | 4.85 | -0.060 | -1.14% | 4.91 | 4.92 | 4.78 | 0.00 |
| May 27 2024 | 4.91 | 0.040 | 0.83% | 4.53 | 4.99 | 4.40 | 0.00 |
| May 26 2024 | 4.87 | -0.060 | -1.22% | 4.92 | 4.93 | 4.85 | 0.00 |
| May 25 2024 | 4.93 | 0.050 | 0.99% | 4.87 | 4.94 | 4.87 | 0.00 |
| May 24 2024 | 4.88 | 0.040 | 0.89% | 4.83 | 4.91 | 4.75 | 0.00 |
| May 23 2024 | 4.83 | -0.080 | -1.56% | 4.92 | 4.97 | 4.76 | 0.00 |
| May 22 2024 | 4.91 | -0.090 | -1.76% | 4.99 | 5.00 | 4.91 | 0.00 |
| May 21 2024 | 5.00 | -0.070 | -1.33% | 5.06 | 5.09 | 4.92 | 0.00 |
| May 20 2024 | 5.07 | 0.350 | 7.40% | 4.53 | 5.07 | 4.40 | 0.00 |
| May 19 2024 | 4.72 | -0.060 | -1.16% | 4.77 | 4.82 | 4.70 | 0.00 |
| May 18 2024 | 4.77 | 0.00 | 0.06% | 4.77 | 4.80 | 4.75 | 0.00 |
| May 17 2024 | 4.77 | 0.110 | 2.31% | 4.66 | 4.80 | 4.66 | 0.00 |
| May 16 2024 | 4.66 | -0.060 | -1.30% | 4.73 | 4.75 | 4.62 | 0.00 |
| May 15 2024 | 4.72 | 0.300 | 6.82% | 4.43 | 4.74 | 4.41 | 0.00 |
| May 14 2024 | 4.42 | -0.110 | -2.38% | 4.53 | 4.54 | 4.39 | 0.00 |
| May 13 2024 | 4.53 | 0.090 | 1.98% | 4.74 | 4.80 | 4.45 | 0.00 |
| May 12 2024 | 4.44 | 0.050 | 1.04% | 4.40 | 4.47 | 4.38 | 0.00 |
| May 11 2024 | 4.40 | -0.010 | -0.23% | 4.39 | 4.44 | 4.37 | 0.00 |
| May 10 2024 | 4.41 | -0.150 | -3.28% | 4.55 | 4.58 | 4.35 | 0.00 |
| May 09 2024 | 4.56 | 0.130 | 2.94% | 4.44 | 4.57 | 4.40 | 0.00 |
| May 08 2024 | 4.43 | -0.100 | -2.18% | 4.52 | 4.56 | 4.41 | 0.00 |
| May 07 2024 | 4.52 | -0.030 | -0.58% | 4.56 | 4.65 | 4.51 | 0.00 |
| May 06 2024 | 4.55 | -0.070 | -1.52% | 4.74 | 4.93 | 4.53 | 0.00 |
| May 05 2024 | 4.62 | 0.020 | 0.36% | 4.62 | 4.66 | 4.54 | 0.00 |
| May 04 2024 | 4.60 | 0.060 | 1.35% | 4.54 | 4.64 | 4.52 | 0.00 |
| May 03 2024 | 4.54 | 0.270 | 6.42% | 4.27 | 4.57 | 4.25 | 0.00 |
| May 02 2024 | 4.27 | 0.050 | 1.23% | 4.22 | 4.31 | 4.12 | 0.00 |
| May 01 2024 | 4.22 | -0.170 | -3.95% | 4.39 | 4.40 | 4.10 | 0.00 |
| Apr 30 2024 | 4.39 | -0.210 | -4.52% | 4.60 | 4.66 | 4.29 | 0.00 |
| Apr 29 2024 | 4.60 | 0.040 | 0.94% | 4.74 | 4.93 | 4.47 | 0.00 |
| Apr 28 2024 | 4.56 | 0.00 | -0.09% | 4.55 | 4.62 | 4.54 | 0.00 |
| Apr 27 2024 | 4.56 | -0.060 | -1.29% | 4.62 | 4.63 | 4.53 | 0.00 |
| Apr 26 2024 | 4.62 | -0.040 | -0.96% | 4.67 | 4.69 | 4.59 | 0.00 |
| Apr 25 2024 | 4.66 | 0.00 | -0.07% | 4.67 | 4.72 | 4.56 | 0.00 |
| Apr 24 2024 | 4.67 | -0.160 | -3.26% | 4.84 | 4.87 | 4.62 | 0.00 |
| Apr 23 2024 | 4.83 | -0.080 | -1.57% | 4.89 | 4.92 | 4.80 | 0.00 |
| Apr 22 2024 | 4.90 | 0.150 | 3.16% | 4.74 | 4.96 | 4.59 | 0.00 |
| Apr 21 2024 | 4.75 | 0.00 | -0.02% | 4.75 | 4.81 | 4.71 | 0.00 |
| Apr 20 2024 | 4.75 | 0.060 | 1.38% | 4.68 | 4.79 | 4.63 | 0.00 |
| Apr 19 2024 | 4.69 | 0.060 | 1.41% | 4.61 | 4.76 | 4.38 | 0.00 |
| Apr 18 2024 | 4.62 | 0.160 | 3.68% | 4.47 | 4.66 | 4.41 | 0.00 |
| Apr 17 2024 | 4.46 | -0.180 | -3.89% | 4.64 | 4.69 | 4.35 | 0.00 |
| Apr 16 2024 | 4.64 | 0.030 | 0.64% | 4.61 | 4.68 | 4.50 | 0.00 |
| Apr 15 2024 | 4.61 | -0.180 | -3.69% | 4.74 | 4.85 | 4.55 | 0.00 |
| Apr 14 2024 | 4.79 | 0.010 | 0.31% | 4.74 | 4.81 | 4.59 | 0.00 |
| Apr 13 2024 | 4.77 | -0.130 | -2.67% | 4.90 | 4.96 | 4.54 | 0.00 |
| Apr 12 2024 | 4.90 | -0.150 | -2.92% | 5.06 | 5.15 | 4.81 | 0.00 |
| Apr 11 2024 | 5.05 | -0.040 | -0.73% | 5.08 | 5.14 | 5.02 | 0.00 |
| Apr 10 2024 | 5.09 | 0.150 | 3.08% | 4.94 | 5.13 | 4.86 | 0.00 |
| Apr 09 2024 | 4.94 | -0.180 | -3.45% | 5.11 | 5.11 | 4.88 | 0.00 |
| Apr 08 2024 | 5.11 | 0.160 | 3.26% | 4.81 | 5.21 | 4.44 | 0.00 |
| Apr 07 2024 | 4.95 | 0.040 | 0.73% | 4.91 | 5.00 | 4.91 | 0.00 |
| Apr 06 2024 | 4.91 | 0.060 | 1.29% | 4.84 | 4.97 | 4.82 | 0.00 |
| Apr 05 2024 | 4.85 | -0.050 | -0.92% | 4.90 | 4.92 | 4.75 | 0.00 |
| Apr 04 2024 | 4.90 | 0.170 | 3.51% | 4.73 | 4.94 | 4.66 | 0.00 |
| Apr 03 2024 | 4.73 | 0.020 | 0.36% | 4.71 | 4.80 | 4.66 | 0.00 |
| Apr 02 2024 | 4.71 | -0.320 | -6.34% | 5.02 | 5.02 | 4.66 | 0.00 |
| Apr 01 2024 | 5.03 | -0.030 | -0.68% | 4.81 | 5.04 | 4.44 | 0.00 |
| Mar 31 2024 | 5.07 | 0.090 | 1.75% | 4.98 | 5.07 | 4.98 | 0.00 |
| Mar 30 2024 | 4.98 | -0.030 | -0.53% | 5.01 | 5.03 | 4.97 | 0.00 |
| Mar 29 2024 | 5.01 | -0.070 | -1.33% | 5.07 | 5.07 | 4.95 | 0.00 |
| Mar 28 2024 | 5.07 | 0.110 | 2.25% | 4.98 | 5.12 | 4.94 | 0.00 |
| Mar 27 2024 | 4.96 | -0.020 | -0.49% | 4.98 | 5.09 | 4.89 | 0.00 |
| Mar 26 2024 | 4.99 | 0.020 | 0.36% | 4.97 | 5.07 | 4.95 | 0.00 |
| Mar 25 2024 | 4.97 | 0.140 | 2.84% | 4.81 | 5.06 | 4.44 | 0.00 |
| Mar 24 2024 | 4.83 | 0.210 | 4.54% | 4.62 | 4.85 | 4.59 | 0.00 |
| Mar 23 2024 | 4.62 | 0.060 | 1.29% | 4.58 | 4.74 | 4.53 | 0.00 |
