Register for real-time alerts, custom portfolio, and market movers
GBPKZT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 639.70979 | 2.87 | 0.45% | 638.20827 | 639.70979 | 638.20827 | 0 |
| Sep 22 2024 | 636.84085 | 0.00 | 0.00% | 636.84085 | 636.84085 | 636.84085 | 0 |
| Sep 21 2024 | 636.84085 | -0.17 | -0.03% | 636.84085 | 638.51293 | 636.84085 | 0 |
| Sep 20 2024 | 637.01146 | 0.16 | 0.03% | 636.51505 | 637.01146 | 636.51505 | 0 |
| Sep 19 2024 | 636.85222 | 3.77 | 0.60% | 633.67089 | 636.85222 | 633.67089 | 0 |
| Sep 18 2024 | 633.08019 | 0.49 | 0.08% | 632.37748 | 633.08019 | 632.24279 | 0 |
| Sep 17 2024 | 632.5871 | -2.16 | -0.34% | 634.84112 | 634.84112 | 632.5871 | 0 |
| Sep 16 2024 | 634.75072 | 4.30 | 0.68% | 630.64781 | 634.75072 | 630.64781 | 0 |
| Sep 15 2024 | 630.45358 | 0.68 | 0.11% | 629.87159 | 630.45358 | 629.87159 | 0 |
| Sep 14 2024 | 629.77842 | 0.00 | 0.00% | 629.77842 | 629.77842 | 629.77842 | 0 |
| Sep 13 2024 | 629.77842 | 4.11 | 0.66% | 626.56215 | 629.77842 | 626.56215 | 0 |
| Sep 12 2024 | 625.67193 | 0.39 | 0.06% | 625.08955 | 625.809 | 625.08955 | 0 |
| Sep 11 2024 | 625.28207 | -0.06 | -0.01% | 625.19794 | 625.28207 | 625.19794 | 0 |
| Sep 10 2024 | 625.34628 | -0.88 | -0.14% | 626.07614 | 626.07614 | 625.34628 | 0 |
| Sep 09 2024 | 626.22445 | -5.19 | -0.82% | 630.99969 | 630.99969 | 626.22445 | 0 |
| Sep 08 2024 | 631.41485 | 0.00 | 0.00% | 631.41485 | 631.41485 | 631.41485 | 0 |
| Sep 07 2024 | 631.41485 | -0.45 | -0.07% | 630.36866 | 631.86053 | 630.36866 | 0 |
| Sep 06 2024 | 631.86053 | -3.36 | -0.53% | 635.14066 | 635.14066 | 631.86053 | 0 |
| Sep 05 2024 | 635.22351 | 1.22 | 0.19% | 634.00976 | 635.27625 | 634.00976 | 0 |
| Sep 04 2024 | 634.00224 | -0.24 | -0.04% | 632.79247 | 634.30323 | 632.79247 | 0 |
| Sep 03 2024 | 634.24057 | 0.09 | 0.01% | 634.52641 | 634.52641 | 634.24057 | 0 |
| Sep 02 2024 | 634.14604 | -0.43 | -0.07% | 634.13358 | 634.14604 | 634.13358 | 0 |
| Sep 01 2024 | 634.57467 | 0.00 | 0.00% | 634.57467 | 634.57467 | 634.57467 | 0 |
| Aug 31 2024 | 634.57467 | 0.00 | 0.00% | 634.57467 | 634.57467 | 634.57467 | 0 |
| Aug 30 2024 | 634.57467 | -0.79 | -0.12% | 634.9759 | 634.9759 | 634.57467 | 0 |
| Aug 29 2024 | 635.36476 | 0.42 | 0.07% | 635.03909 | 635.36476 | 635.03909 | 0 |
| Aug 28 2024 | 634.94869 | -0.09 | -0.01% | 635.9332 | 635.9332 | 634.94869 | 0 |
| Aug 27 2024 | 635.04146 | -2.53 | -0.40% | 637.62843 | 637.62843 | 635.04146 | 0 |
| Aug 26 2024 | 637.56818 | 3.39 | 0.53% | 634.52729 | 637.56818 | 634.52729 | 0 |
| Aug 25 2024 | 634.18289 | 0.00 | 0.00% | 634.18289 | 634.18289 | 634.18289 | 0 |
| Aug 24 2024 | 634.18289 | -0.42 | -0.07% | 634.18289 | 634.70713 | 634.18289 | 0 |
| Aug 23 2024 | 634.60596 | 5.33 | 0.85% | 629.38924 | 634.60596 | 629.38924 | 0 |
| Aug 22 2024 | 629.27435 | 5.67 | 0.91% | 624.44224 | 629.27435 | 624.44224 | 0 |
| Aug 21 2024 | 623.60383 | 4.20 | 0.68% | 618.34815 | 623.60383 | 618.34815 | 0 |
| Aug 20 2024 | 619.40018 | -0.45 | -0.07% | 619.13717 | 619.62555 | 619.12413 | 0 |
| Aug 19 2024 | 619.84901 | 1.23 | 0.20% | 618.50467 | 619.84901 | 618.50467 | 0 |
| Aug 18 2024 | 618.6172 | 0.00 | 0.00% | 618.6172 | 618.6172 | 618.6172 | 0 |
| Aug 17 2024 | 618.6172 | 0.00 | 0.00% | 618.6172 | 618.6172 | 618.6172 | 0 |
| Aug 16 2024 | 618.6172 | 0.67 | 0.11% | 618.20354 | 618.7879 | 618.20354 | 0 |
| Aug 15 2024 | 617.94646 | 1.45 | 0.24% | 616.35608 | 617.94646 | 615.95137 | 0 |
| Aug 14 2024 | 616.49255 | 2.56 | 0.42% | 613.79035 | 616.49255 | 613.79035 | 0 |
| Aug 13 2024 | 613.93404 | 1.59 | 0.26% | 612.35049 | 613.93404 | 612.35049 | 0 |
| Aug 12 2024 | 612.33975 | 3.51 | 0.58% | 610.33362 | 612.33975 | 610.43346 | 0 |
| Aug 11 2024 | 608.83295 | 0.00 | 0.00% | 608.83295 | 608.83295 | 608.83295 | 0 |
| Aug 10 2024 | 608.83295 | -1.20 | -0.20% | 608.83295 | 610.03432 | 608.83295 | 0 |
| Aug 09 2024 | 610.03432 | 4.30 | 0.71% | 608.79209 | 610.08775 | 608.79209 | 0 |
| Aug 08 2024 | 605.73008 | -1.75 | -0.29% | 604.81685 | 605.73008 | 604.81685 | 0 |
| Aug 07 2024 | 607.48148 | 0.41 | 0.07% | 606.22857 | 607.48148 | 606.22857 | 0 |
| Aug 06 2024 | 607.07511 | -4.39 | -0.72% | 612.99138 | 612.99138 | 607.07511 | 0 |
| Aug 05 2024 | 611.46673 | 7.00 | 1.16% | 601.75249 | 611.46673 | 601.53756 | 0 |
| Aug 04 2024 | 604.47164 | 0.00 | 0.00% | 602.84004 | 604.47164 | 602.84004 | 0 |
| Aug 03 2024 | 604.47164 | 1.63 | 0.27% | 602.84004 | 604.47164 | 602.84004 | 0 |
| Aug 02 2024 | 602.84004 | -2.98 | -0.49% | 603.51017 | 604.49298 | 602.84004 | 0 |
| Aug 01 2024 | 605.82458 | -4.04 | -0.66% | 610.69563 | 610.69563 | 605.82458 | 0 |
| Jul 31 2024 | 609.86668 | -0.62 | -0.10% | 610.48946 | 610.58365 | 609.86668 | 0 |
| Jul 30 2024 | 610.48946 | 0.80 | 0.13% | 611.09856 | 610.91345 | 610.48946 | 0 |
| Jul 29 2024 | 609.68583 | -0.05 | -0.01% | 609.93791 | 609.93791 | 609.68583 | 0 |
| Jul 28 2024 | 609.7318 | -0.01 | 0.00% | 609.7318 | 609.74626 | 609.7318 | 0 |
| Jul 27 2024 | 609.74626 | 0.25 | 0.04% | 609.74626 | 609.74626 | 609.49333 | 0 |
| Jul 26 2024 | 609.49333 | -1.09 | -0.18% | 610.34214 | 610.34214 | 609.49333 | 0 |
| Jul 25 2024 | 610.58806 | -1.23 | -0.20% | 611.39266 | 611.40314 | 610.58806 | 0 |
| Jul 24 2024 | 611.82213 | 0.55 | 0.09% | 611.9639 | 611.9639 | 611.82213 | 0 |
| Jul 23 2024 | 611.27705 | -1.37 | -0.22% | 612.01932 | 612.01932 | 611.27705 | 0 |
| Jul 22 2024 | 612.64482 | -2.60 | -0.42% | 615.41017 | 615.41017 | 612.64482 | 0 |
| Jul 21 2024 | 615.24589 | 0.00 | 0.00% | 615.24589 | 615.24589 | 615.24589 | 0 |
| Jul 20 2024 | 615.24589 | 0.00 | 0.00% | 615.24589 | 615.24589 | 615.24589 | 0 |
| Jul 19 2024 | 615.24589 | -4.89 | -0.79% | 620.32656 | 620.32656 | 615.24589 | 0 |
| Jul 18 2024 | 620.13127 | 1.94 | 0.31% | 617.93083 | 620.13127 | 618.03738 | 0 |
| Jul 17 2024 | 618.19543 | 1.75 | 0.28% | 616.40444 | 619.61789 | 616.40444 | 0 |
| Jul 16 2024 | 616.44845 | 2.57 | 0.42% | 614.36546 | 616.44845 | 614.36546 | 0 |
| Jul 15 2024 | 613.87951 | -0.78 | -0.13% | 615.01363 | 615.01363 | 613.72257 | 0 |
| Jul 14 2024 | 614.66229 | 0.95 | 0.15% | 614.66229 | 614.66229 | 613.71279 | 0 |
| Jul 13 2024 | 613.71279 | -1.10 | -0.18% | 613.71279 | 614.80864 | 613.71279 | 0 |
| Jul 12 2024 | 614.80864 | 4.74 | 0.78% | 610.7492 | 614.80864 | 610.7492 | 0 |
| Jul 11 2024 | 610.07177 | -1.95 | -0.32% | 613.55115 | 614.04289 | 609.92705 | 0 |
| Jul 10 2024 | 612.02632 | -2.63 | -0.43% | 614.73238 | 614.73238 | 612.02632 | 0 |
| Jul 09 2024 | 614.65968 | -0.56 | -0.09% | 615.03608 | 615.4092 | 614.65968 | 0 |
| Jul 08 2024 | 615.21803 | 1.98 | 0.32% | 612.97708 | 615.75724 | 612.97708 | 0 |
| Jul 07 2024 | 613.23468 | 1.27 | 0.21% | 611.96691 | 613.23468 | 611.96691 | 0 |
| Jul 06 2024 | 611.96691 | -0.48 | -0.08% | 611.96691 | 612.44805 | 611.96691 | 0 |
| Jul 05 2024 | 612.44805 | 5.81 | 0.96% | 606.17612 | 612.44805 | 606.17612 | 0 |
| Jul 04 2024 | 606.63792 | 5.99 | 1.00% | 601.25584 | 606.63792 | 601.25584 | 0 |
| Jul 03 2024 | 600.65266 | 3.38 | 0.57% | 597.60006 | 600.65266 | 597.62474 | 0 |
| Jul 02 2024 | 597.2722 | -3.79 | -0.63% | 600.28498 | 600.28498 | 597.2722 | 0 |
| Jul 01 2024 | 601.06357 | 3.20 | 0.54% | 595.7775 | 601.06357 | 595.7775 | 0 |
| Jun 30 2024 | 597.86127 | 0.11 | 0.02% | 597.86127 | 597.86127 | 597.86127 | 0 |
| Jun 29 2024 | 597.74825 | 0.00 | 0.00% | 597.74825 | 597.74825 | 597.74825 | 0 |
| Jun 28 2024 | 597.74825 | 7.37 | 1.25% | 589.61114 | 597.74825 | 589.52761 | 0 |
| Jun 27 2024 | 590.38138 | 2.19 | 0.37% | 586.75581 | 590.38138 | 586.75581 | 0 |
| Jun 26 2024 | 588.19419 | -5.14 | -0.87% | 593.46411 | 593.46411 | 588.19419 | 0 |
