Register for streaming realtime charts, analysis tools, and prices.
PAXGGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1,810.59 | -35.14 | -1.90% | 1,851.00 | 1,854.04 | 1,805.21 | 114.00 |
| Jun 06 2024 | 1,845.73 | -2.58 | -0.14% | 1,845.86 | 1,852.17 | 1,833.79 | 108.00 |
| Jun 05 2024 | 1,848.31 | 16.08 | 0.88% | 1,849.56 | 1,859.70 | 1,757.11 | 165.00 |
| Jun 04 2024 | 1,832.23 | -1.75 | -0.10% | 1,831.14 | 1,839.60 | 1,812.95 | 144.00 |
| Jun 03 2024 | 1,833.97 | 3.61 | 0.20% | 1,827.71 | 1,851.31 | 1,819.49 | 70.00 |
| Jun 02 2024 | 1,830.36 | -6.88 | -0.37% | 1,837.88 | 1,843.83 | 1,824.94 | 9.00 |
| Jun 01 2024 | 1,837.24 | 7.79 | 0.43% | 1,828.98 | 1,841.79 | 1,824.60 | 16.00 |
| May 31 2024 | 1,829.45 | -15.60 | -0.85% | 1,833.42 | 1,846.42 | 1,821.29 | 30.00 |
| May 30 2024 | 1,845.05 | 14.71 | 0.80% | 1,833.14 | 1,847.23 | 1,821.27 | 65.00 |
| May 29 2024 | 1,830.34 | -10.96 | -0.60% | 1,838.27 | 1,850.55 | 1,829.55 | 27.00 |
| May 28 2024 | 1,841.30 | 1.06 | 0.06% | 1,845.65 | 1,850.47 | 1,826.08 | 52.00 |
| May 27 2024 | 1,840.24 | -6.89 | -0.37% | 1,849.56 | 1,859.70 | 1,834.41 | 69.00 |
| May 26 2024 | 1,847.12 | 4.45 | 0.24% | 1,836.04 | 1,849.82 | 1,829.34 | 47.00 |
| May 25 2024 | 1,842.67 | -1.85 | -0.10% | 1,843.55 | 1,848.98 | 1,829.98 | 14.00 |
| May 24 2024 | 1,844.52 | -2.38 | -0.13% | 1,841.02 | 1,855.55 | 1,830.89 | 50.00 |
| May 23 2024 | 1,846.90 | -26.64 | -1.42% | 1,873.49 | 1,884.41 | 1,830.00 | 77.00 |
| May 22 2024 | 1,873.54 | -16.51 | -0.87% | 1,895.28 | 1,897.85 | 1,852.90 | 44.00 |
| May 21 2024 | 1,890.05 | -4.14 | -0.22% | 1,889.40 | 1,903.83 | 1,855.49 | 62.00 |
| May 20 2024 | 1,894.20 | 0.230 | 0.01% | 1,849.56 | 1,945.14 | 1,843.77 | 171.00 |
| May 19 2024 | 1,893.97 | 17.26 | 0.92% | 1,876.18 | 1,905.33 | 1,865.60 | 31.00 |
| May 18 2024 | 1,876.71 | -6.83 | -0.36% | 1,890.07 | 1,890.07 | 1,870.41 | 40.00 |
| May 17 2024 | 1,883.53 | 22.34 | 1.20% | 1,855.90 | 1,890.35 | 1,855.90 | 41.00 |
| May 16 2024 | 1,861.19 | -6.13 | -0.33% | 1,882.49 | 1,887.43 | 1,854.89 | 50.00 |
| May 15 2024 | 1,867.32 | 10.22 | 0.55% | 1,854.72 | 1,881.84 | 1,850.93 | 70.00 |
| May 14 2024 | 1,857.10 | 10.73 | 0.58% | 1,849.56 | 1,863.93 | 1,843.77 | 31.00 |
| May 13 2024 | 1,846.37 | -23.96 | -1.28% | 1,478.61 | 1,981.67 | 1,478.61 | 44.00 |
| May 12 2024 | 1,870.33 | 1.33 | 0.07% | 1,870.66 | 1,881.02 | 1,857.36 | 25.00 |
| May 11 2024 | 1,869.00 | 6.82 | 0.37% | 1,860.80 | 1,877.87 | 1,855.88 | 14.00 |
| May 10 2024 | 1,862.18 | -8.86 | -0.47% | 1,877.48 | 1,882.97 | 1,852.38 | 78.00 |
| May 09 2024 | 1,871.05 | 32.82 | 1.79% | 1,840.57 | 1,871.24 | 1,828.46 | 112.00 |
| May 08 2024 | 1,838.23 | 1.03 | 0.06% | 1,834.15 | 1,852.29 | 1,827.75 | 94.00 |
| May 07 2024 | 1,837.20 | 4.37 | 0.24% | 1,835.11 | 1,855.44 | 1,819.90 | 75.00 |
| May 06 2024 | 1,832.83 | 12.65 | 0.70% | 1,478.61 | 1,954.95 | 1,478.61 | 125.00 |
| May 05 2024 | 1,820.18 | 0.910 | 0.05% | 1,823.56 | 1,828.89 | 1,807.70 | 56.00 |
| May 04 2024 | 1,819.27 | -7.41 | -0.41% | 1,825.16 | 1,839.55 | 1,811.08 | 126.00 |
| May 03 2024 | 1,826.68 | -3.43 | -0.19% | 1,816.56 | 1,835.37 | 1,809.58 | 86.00 |
| May 02 2024 | 1,830.12 | -14.59 | -0.79% | 1,846.62 | 1,850.43 | 1,819.39 | 84.00 |
| May 01 2024 | 1,844.71 | 3.16 | 0.17% | 1,840.35 | 1,853.65 | 1,816.87 | 259.00 |
| Apr 30 2024 | 1,841.55 | -26.67 | -1.43% | 1,868.74 | 1,875.33 | 1,824.28 | 85.00 |
| Apr 29 2024 | 1,868.22 | -11.71 | -0.62% | 1,478.61 | 1,892.87 | 1,478.61 | 73.00 |
| Apr 28 2024 | 1,879.93 | 6.42 | 0.34% | 1,870.61 | 1,889.34 | 1,855.75 | 45.00 |
| Apr 27 2024 | 1,873.51 | -2.11 | -0.11% | 1,878.08 | 1,899.90 | 1,856.47 | 86.00 |
| Apr 26 2024 | 1,875.62 | 14.34 | 0.77% | 1,861.69 | 1,884.81 | 1,847.60 | 33.00 |
| Apr 25 2024 | 1,861.28 | 21.34 | 1.16% | 1,841.88 | 1,876.73 | 1,828.39 | 74.00 |
| Apr 24 2024 | 1,839.94 | -10.91 | -0.59% | 1,855.74 | 1,907.57 | 1,833.16 | 91.00 |
| Apr 23 2024 | 1,850.85 | -26.22 | -1.40% | 1,877.63 | 1,895.00 | 1,841.79 | 101.00 |
| Apr 22 2024 | 1,877.06 | -42.21 | -2.20% | 1,478.61 | 2,159.92 | 1,478.61 | 132.00 |
| Apr 21 2024 | 1,919.27 | -15.65 | -0.81% | 1,936.00 | 1,941.53 | 1,914.47 | 111.00 |
| Apr 20 2024 | 1,934.91 | -5.85 | -0.30% | 1,931.67 | 1,951.72 | 1,920.18 | 108.00 |
| Apr 19 2024 | 1,940.76 | 23.84 | 1.24% | 1,919.10 | 1,991.00 | 1,914.83 | 417.00 |
| Apr 18 2024 | 1,916.92 | -3.00 | -0.16% | 1,921.63 | 1,942.14 | 1,911.17 | 212.00 |
| Apr 17 2024 | 1,919.92 | -9.53 | -0.49% | 1,931.01 | 1,941.72 | 1,912.87 | 305.00 |
| Apr 16 2024 | 1,929.44 | -26.97 | -1.38% | 1,952.81 | 1,974.72 | 1,917.48 | 488.00 |
| Apr 15 2024 | 1,956.41 | 22.30 | 1.15% | 1,478.61 | 1,990.35 | 1,478.61 | 296.00 |
| Apr 14 2024 | 1,934.11 | -76.82 | -3.82% | 2,014.18 | 2,052.85 | 1,919.85 | 479.00 |
| Apr 13 2024 | 2,010.93 | 111.23 | 5.86% | 1,902.37 | 2,438.89 | 1,894.83 | 2,145.00 |
| Apr 12 2024 | 1,899.70 | 15.58 | 0.83% | 1,888.75 | 1,948.90 | 1,869.21 | 234.00 |
| Apr 11 2024 | 1,884.12 | 32.58 | 1.76% | 1,849.80 | 1,887.70 | 1,840.50 | 97.00 |
| Apr 10 2024 | 1,851.53 | 11.22 | 0.61% | 1,840.37 | 1,857.74 | 1,826.31 | 105.00 |
| Apr 09 2024 | 1,840.31 | 11.62 | 0.64% | 1,823.75 | 1,852.88 | 1,823.75 | 96.00 |
| Apr 08 2024 | 1,828.69 | 24.42 | 1.35% | 1,478.61 | 1,841.46 | 1,478.61 | 260.00 |
| Apr 07 2024 | 1,804.27 | -9.69 | -0.53% | 1,814.53 | 1,828.88 | 1,798.42 | 92.00 |
| Apr 06 2024 | 1,813.96 | -14.35 | -0.78% | 1,826.90 | 1,832.26 | 1,810.99 | 95.00 |
| Apr 05 2024 | 1,828.31 | 32.77 | 1.82% | 1,793.47 | 1,835.78 | 1,778.46 | 134.00 |
| Apr 04 2024 | 1,795.54 | -23.25 | -1.28% | 1,818.62 | 1,827.55 | 1,793.48 | 85.00 |
| Apr 03 2024 | 1,818.79 | 17.00 | 0.94% | 1,801.56 | 1,831.72 | 1,784.55 | 220.00 |
| Apr 02 2024 | 1,801.80 | 20.41 | 1.15% | 1,778.73 | 1,803.44 | 1,771.63 | 180.00 |
| Apr 01 2024 | 1,781.39 | 37.60 | 2.16% | 1,478.61 | 1,786.08 | 1,478.61 | 105.00 |
| Mar 31 2024 | 1,743.79 | -3.01 | -0.17% | 1,745.07 | 1,754.98 | 1,727.92 | 32.00 |
| Mar 30 2024 | 1,746.80 | -7.10 | -0.40% | 1,753.62 | 1,766.33 | 1,730.86 | 45.00 |
| Mar 29 2024 | 1,753.90 | 1.54 | 0.09% | 1,751.79 | 1,761.18 | 1,741.54 | 67.00 |
| Mar 28 2024 | 1,752.37 | 34.17 | 1.99% | 1,719.97 | 1,756.03 | 1,707.38 | 136.00 |
| Mar 27 2024 | 1,718.19 | 14.14 | 0.83% | 1,699.50 | 1,724.69 | 1,688.59 | 77.00 |
| Mar 26 2024 | 1,704.05 | -0.940 | -0.06% | 1,700.06 | 1,719.12 | 1,686.99 | 134.00 |
| Mar 25 2024 | 1,705.00 | -19.92 | -1.15% | 1,478.61 | 1,716.90 | 1,478.61 | 358.00 |
| Mar 24 2024 | 1,724.91 | 29.76 | 1.76% | 1,707.53 | 1,735.69 | 1,693.76 | 64.00 |
| Mar 23 2024 | 1,695.15 | -10.67 | -0.63% | 1,707.37 | 1,724.06 | 1,651.35 | 32.00 |
| Mar 22 2024 | 1,705.82 | -10.99 | -0.64% | 1,711.72 | 1,725.15 | 1,697.81 | 91.00 |
| Mar 21 2024 | 1,716.81 | 10.44 | 0.61% | 1,711.69 | 1,726.76 | 1,697.48 | 113.00 |
| Mar 20 2024 | 1,706.37 | 29.33 | 1.75% | 1,673.20 | 1,713.67 | 1,654.56 | 244.00 |
| Mar 19 2024 | 1,677.04 | -2.01 | -0.12% | 1,682.71 | 1,688.07 | 1,660.58 | 371.00 |
| Mar 18 2024 | 1,679.05 | 14.53 | 0.87% | 1,478.61 | 1,730.50 | 1,478.61 | 222.00 |
| Mar 17 2024 | 1,664.52 | 2.65 | 0.16% | 1,662.87 | 1,673.40 | 1,654.15 | 167.00 |
| Mar 16 2024 | 1,661.87 | -17.86 | -1.06% | 1,675.52 | 1,682.63 | 1,647.69 | 171.00 |
| Mar 15 2024 | 1,679.73 | -20.42 | -1.20% | 1,478.61 | 1,701.54 | 1,478.61 | 298.00 |
| Mar 14 2024 | 1,700.15 | 14.09 | 0.84% | 1,682.60 | 1,716.95 | 1,635.84 | 174.00 |
| Mar 13 2024 | 1,686.07 | 18.53 | 1.11% | 1,670.83 | 1,689.56 | 1,655.18 | 231.00 |
| Mar 12 2024 | 1,667.54 | 10.37 | 0.63% | 1,667.89 | 1,692.10 | 1,654.36 | 262.00 |
| Mar 11 2024 | 1,657.17 | 0.010 | 0.00% | 1,478.61 | 1,694.80 | 1,478.61 | 314.00 |
| Mar 10 2024 | 1,657.16 | -1.60 | -0.10% | 1,659.83 | 1,665.21 | 1,632.43 | 146.00 |
| Mar 09 2024 | 1,658.77 | 2.35 | 0.14% | 1,662.17 | 1,667.74 | 1,650.78 | 92.00 |
