Register for real-time alerts, custom portfolio, and market movers
XCHGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 21.22 | -0.050 | -0.25% | 64.64 | 64.69 | 21.08 | 220.00 |
| Jun 15 2024 | 21.27 | 0.180 | 0.84% | 21.08 | 21.48 | 21.02 | 61.00 |
| Jun 14 2024 | 21.09 | -0.330 | -1.56% | 64.90 | 64.91 | 20.67 | 168.00 |
| Jun 13 2024 | 21.43 | -0.460 | -2.11% | 21.85 | 21.98 | 21.18 | 282.00 |
| Jun 12 2024 | 21.89 | 0.510 | 2.38% | 65.54 | 65.62 | 21.12 | 131.00 |
| Jun 11 2024 | 21.38 | -0.610 | -2.77% | 22.00 | 22.01 | 20.92 | 344.00 |
| Jun 10 2024 | 21.99 | -0.500 | -2.22% | 66.52 | 66.60 | 21.80 | 477.00 |
| Jun 09 2024 | 22.49 | 0.280 | 1.28% | 22.20 | 22.77 | 22.20 | 436.00 |
| Jun 08 2024 | 22.20 | -0.750 | -3.26% | 22.83 | 23.01 | 22.20 | 152.00 |
| Jun 07 2024 | 22.95 | -0.970 | -4.06% | 23.91 | 24.48 | 20.38 | 369.00 |
| Jun 06 2024 | 23.92 | -0.360 | -1.49% | 24.28 | 24.30 | 23.80 | 196.00 |
| Jun 05 2024 | 24.28 | 0.150 | 0.62% | 66.52 | 66.60 | 23.93 | 601.00 |
| Jun 04 2024 | 24.13 | 0.090 | 0.37% | 24.00 | 24.35 | 23.88 | 155.00 |
| Jun 03 2024 | 24.05 | 0.150 | 0.65% | 65.79 | 65.93 | 23.82 | 1,089.00 |
| Jun 02 2024 | 23.89 | -0.320 | -1.33% | 24.23 | 24.47 | 23.81 | 572.00 |
| Jun 01 2024 | 24.21 | -0.360 | -1.48% | 24.60 | 24.60 | 24.11 | 99.00 |
| May 31 2024 | 24.58 | 0.190 | 0.80% | 66.52 | 66.60 | 24.04 | 260.00 |
| May 30 2024 | 24.38 | -0.630 | -2.50% | 25.05 | 25.30 | 24.09 | 523.00 |
| May 29 2024 | 25.01 | -0.670 | -2.60% | 66.37 | 66.42 | 24.81 | 385.00 |
| May 28 2024 | 25.68 | -0.080 | -0.30% | 67.21 | 67.21 | 25.05 | 139.00 |
| May 27 2024 | 25.75 | 1.23 | 5.03% | 24.94 | 26.33 | 24.18 | 379.00 |
| May 26 2024 | 24.52 | -0.190 | -0.78% | 67.39 | 67.39 | 24.42 | 105.00 |
| May 25 2024 | 24.71 | 0.400 | 1.66% | 24.49 | 25.22 | 24.49 | 1,446.00 |
| May 24 2024 | 24.31 | -0.160 | -0.65% | 24.43 | 24.78 | 23.94 | 252.00 |
| May 23 2024 | 24.47 | -0.550 | -2.21% | 25.44 | 25.58 | 23.86 | 485.00 |
| May 22 2024 | 25.02 | -0.840 | -3.23% | 25.81 | 25.83 | 24.99 | 102.00 |
| May 21 2024 | 25.86 | 0.440 | 1.72% | 69.24 | 69.24 | 24.88 | 497.00 |
| May 20 2024 | 25.42 | 2.12 | 9.08% | 24.94 | 67.47 | 23.25 | 399.00 |
| May 19 2024 | 23.30 | -0.540 | -2.26% | 23.83 | 23.89 | 23.14 | 91.00 |
| May 18 2024 | 23.84 | -0.200 | -0.82% | 24.04 | 24.27 | 23.79 | 111.00 |
| May 17 2024 | 24.04 | 0.080 | 0.33% | 24.11 | 24.53 | 23.90 | 45.00 |
| May 16 2024 | 23.96 | -0.780 | -3.17% | 24.60 | 24.72 | 23.82 | 114.00 |
| May 15 2024 | 24.75 | 0.510 | 2.08% | 24.32 | 24.93 | 23.85 | 183.00 |
| May 14 2024 | 24.24 | -0.690 | -2.78% | 24.94 | 25.10 | 24.02 | 42.00 |
| May 13 2024 | 24.93 | -0.940 | -3.63% | 23.54 | 63.72 | 21.65 | 1,346.00 |
| May 12 2024 | 25.87 | -0.020 | -0.09% | 60.25 | 60.44 | 25.57 | 110.00 |
| May 11 2024 | 25.89 | -0.300 | -1.16% | 26.13 | 26.51 | 25.56 | 163.00 |
| May 10 2024 | 26.20 | 0.170 | 0.64% | 62.26 | 62.26 | 25.55 | 560.00 |
| May 09 2024 | 26.03 | 0.350 | 1.37% | 60.74 | 60.74 | 25.28 | 51.00 |
| May 08 2024 | 25.68 | -0.220 | -0.86% | 25.80 | 26.26 | 25.28 | 99.00 |
| May 07 2024 | 25.90 | 0.00 | 0.00% | 25.73 | 26.69 | 25.61 | 203.00 |
| May 06 2024 | 25.90 | -0.190 | -0.74% | 23.54 | 67.47 | 21.65 | 1,252.00 |
| May 05 2024 | 26.10 | -0.310 | -1.19% | 26.47 | 26.50 | 25.71 | 107.00 |
| May 04 2024 | 26.41 | -0.750 | -2.77% | 27.12 | 27.52 | 26.39 | 281.00 |
| May 03 2024 | 27.16 | 0.700 | 2.63% | 58.42 | 58.44 | 25.76 | 1,829.00 |
| May 02 2024 | 26.47 | 1.63 | 6.55% | 57.72 | 57.84 | 24.44 | 1,220.00 |
| May 01 2024 | 24.84 | 1.16 | 4.90% | 23.93 | 25.59 | 23.16 | 1,074.00 |
| Apr 30 2024 | 23.68 | 0.150 | 0.64% | 23.54 | 24.22 | 21.65 | 603.00 |
| Apr 29 2024 | 23.53 | -0.430 | -1.81% | 25.74 | 67.47 | 23.09 | 198.00 |
| Apr 28 2024 | 23.96 | 0.130 | 0.55% | 62.32 | 62.52 | 23.84 | 58.00 |
| Apr 27 2024 | 23.83 | -0.310 | -1.29% | 63.25 | 63.37 | 23.43 | 133.00 |
| Apr 26 2024 | 24.15 | -0.180 | -0.75% | 24.28 | 24.50 | 23.91 | 126.00 |
| Apr 25 2024 | 24.33 | 0.030 | 0.14% | 63.94 | 64.07 | 23.78 | 80.00 |
| Apr 24 2024 | 24.30 | -0.230 | -0.95% | 24.61 | 25.41 | 24.04 | 210.00 |
| Apr 23 2024 | 24.53 | -0.770 | -3.04% | 67.01 | 67.01 | 24.42 | 224.00 |
| Apr 22 2024 | 25.30 | -0.170 | -0.66% | 25.74 | 67.97 | 24.98 | 269.00 |
| Apr 21 2024 | 25.47 | -0.270 | -1.04% | 25.74 | 26.06 | 24.93 | 537.00 |
| Apr 20 2024 | 25.74 | 0.970 | 3.92% | 24.70 | 25.99 | 24.52 | 326.00 |
| Apr 19 2024 | 24.76 | 0.290 | 1.19% | 63.12 | 63.12 | 23.52 | 164.00 |
| Apr 18 2024 | 24.47 | 0.720 | 3.03% | 61.15 | 61.15 | 23.33 | 74.00 |
| Apr 17 2024 | 23.75 | -0.190 | -0.80% | 63.55 | 63.60 | 23.04 | 218.00 |
| Apr 16 2024 | 23.94 | -0.200 | -0.85% | 63.11 | 63.44 | 23.33 | 116.00 |
| Apr 15 2024 | 24.15 | -1.30 | -5.10% | 64.95 | 64.97 | 23.44 | 597.00 |
| Apr 14 2024 | 25.45 | -0.400 | -1.53% | 64.95 | 64.97 | 24.56 | 447.00 |
| Apr 13 2024 | 25.84 | -1.52 | -5.56% | 27.09 | 28.21 | 23.30 | 1,238.00 |
| Apr 12 2024 | 27.36 | -3.28 | -10.70% | 30.71 | 30.83 | 24.58 | 939.00 |
| Apr 11 2024 | 30.64 | 0.790 | 2.63% | 29.95 | 30.69 | 29.56 | 304.00 |
| Apr 10 2024 | 29.86 | 1.28 | 4.46% | 28.64 | 67.73 | 28.39 | 188.00 |
| Apr 09 2024 | 28.58 | -2.15 | -7.00% | 30.81 | 30.83 | 28.48 | 264.00 |
| Apr 08 2024 | 30.73 | 0.100 | 0.31% | 30.45 | 31.39 | 29.91 | 434.00 |
| Apr 07 2024 | 30.64 | 0.060 | 0.20% | 67.21 | 67.21 | 30.37 | 117.00 |
| Apr 06 2024 | 30.58 | 0.550 | 1.84% | 29.83 | 30.99 | 29.83 | 537.00 |
| Apr 05 2024 | 30.02 | -0.440 | -1.45% | 67.05 | 67.05 | 29.51 | 150.00 |
| Apr 04 2024 | 30.47 | -0.010 | -0.04% | 30.45 | 31.08 | 29.91 | 191.00 |
| Apr 03 2024 | 30.48 | -0.410 | -1.33% | 30.83 | 31.63 | 29.99 | 108.00 |
| Apr 02 2024 | 30.89 | -1.42 | -4.41% | 32.23 | 32.24 | 30.29 | 392.00 |
| Apr 01 2024 | 32.31 | -1.06 | -3.18% | 33.11 | 68.39 | 31.24 | 2,122.00 |
| Mar 31 2024 | 33.38 | 0.410 | 1.24% | 33.05 | 33.53 | 32.78 | 361.00 |
| Mar 30 2024 | 32.97 | -0.400 | -1.19% | 33.47 | 34.78 | 32.77 | 1,077.00 |
| Mar 29 2024 | 33.36 | 0.610 | 1.88% | 32.71 | 33.61 | 32.09 | 162.00 |
| Mar 28 2024 | 32.75 | 0.010 | 0.02% | 32.93 | 33.57 | 32.26 | 331.00 |
| Mar 27 2024 | 32.74 | -0.990 | -2.93% | 33.66 | 34.72 | 32.26 | 517.00 |
| Mar 26 2024 | 33.73 | 0.620 | 1.86% | 33.11 | 34.82 | 33.07 | 371.00 |
| Mar 25 2024 | 33.11 | -0.630 | -1.88% | 31.76 | 33.81 | 31.64 | 1,234.00 |
| Mar 24 2024 | 33.75 | 1.88 | 5.88% | 31.96 | 33.81 | 31.72 | 295.00 |
| Mar 23 2024 | 31.87 | 0.00 | 0.01% | 31.97 | 32.74 | 31.43 | 80.00 |
| Mar 22 2024 | 31.87 | -0.470 | -1.47% | 32.56 | 33.57 | 30.79 | 486.00 |
| Mar 21 2024 | 32.34 | 0.600 | 1.90% | 31.76 | 32.68 | 31.04 | 276.00 |
| Mar 20 2024 | 31.74 | 1.84 | 6.16% | 29.87 | 32.36 | 29.15 | 1,532.00 |
| Mar 19 2024 | 29.90 | -1.57 | -4.98% | 31.45 | 31.72 | 29.05 | 942.00 |
