Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALICEGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.927683 | -0.050135 | -5.13% | 0.980846 | 0.98283 | 0.911781 | 68,151.00 |
| May 09 2024 | 0.977818 | 0.036692 | 3.90% | 0.935409 | 0.982778 | 0.910075 | 81,489.00 |
| May 08 2024 | 0.941126 | -0.003477 | -0.37% | 0.942523 | 0.991097 | 0.916467 | 80,462.00 |
| May 07 2024 | 0.944603 | -0.01708 | -1.78% | 0.962878 | 0.987097 | 0.942063 | 16,362.00 |
| May 06 2024 | 0.961683 | -0.035228 | -3.53% | 1.03 | 1.06 | 0.961683 | 16,105.00 |
| May 05 2024 | 0.996911 | 0.021885 | 2.24% | 0.977328 | 1.01 | 0.951342 | 7,612.00 |
| May 04 2024 | 0.975026 | -0.027692 | -2.76% | 0.998047 | 1.00 | 0.97302 | 17,568.00 |
| May 03 2024 | 1.00 | 0.040 | 4.23% | 0.959089 | 1.01 | 0.931832 | 12,583.00 |
| May 02 2024 | 0.962002 | 0.018209 | 1.93% | 0.945672 | 0.97612 | 0.914551 | 18,269.00 |
| May 01 2024 | 0.943793 | -0.017985 | -1.87% | 0.961198 | 0.968537 | 0.870784 | 43,727.00 |
| Apr 30 2024 | 0.961778 | -0.067368 | -6.55% | 1.03 | 1.06 | 0.925686 | 28,919.00 |
| Apr 29 2024 | 1.03 | 0.010 | 1.14% | 0.944702 | 1.13 | 0.898425 | 28,729.00 |
| Apr 28 2024 | 1.02 | 0.00 | -0.04% | 1.02 | 1.07 | 1.02 | 13,439.00 |
| Apr 27 2024 | 1.02 | 0.00 | 0.45% | 1.02 | 1.03 | 0.970046 | 9,614.00 |
| Apr 26 2024 | 1.01 | -0.020 | -2.19% | 1.04 | 1.04 | 1.00 | 16,011.00 |
| Apr 25 2024 | 1.04 | 0.00 | 0.13% | 1.04 | 1.05 | 0.991198 | 22,446.00 |
| Apr 24 2024 | 1.03 | -0.070 | -6.03% | 1.10 | 1.14 | 1.02 | 26,918.00 |
| Apr 23 2024 | 1.10 | -0.020 | -1.42% | 1.12 | 1.13 | 1.09 | 12,698.00 |
| Apr 22 2024 | 1.12 | 0.010 | 1.30% | 0.944702 | 1.15 | 0.898425 | 17,349.00 |
| Apr 21 2024 | 1.10 | -0.030 | -2.71% | 1.13 | 1.14 | 1.08 | 11,070.00 |
| Apr 20 2024 | 1.13 | 0.100 | 9.99% | 1.02 | 1.14 | 1.01 | 15,295.00 |
| Apr 19 2024 | 1.03 | 0.030 | 3.17% | 0.994957 | 1.06 | 0.920142 | 21,670.00 |
| Apr 18 2024 | 0.998822 | 0.046255 | 4.86% | 0.953065 | 1.01 | 0.927506 | 24,586.00 |
| Apr 17 2024 | 0.952567 | -0.02164 | -2.22% | 0.974483 | 0.982886 | 0.908932 | 59,075.00 |
| Apr 16 2024 | 0.974208 | 0.025042 | 2.64% | 0.940752 | 0.994465 | 0.911205 | 75,605.00 |
| Apr 15 2024 | 0.949166 | -0.067091 | -6.60% | 0.944702 | 1.06 | 0.898425 | 100,383.00 |
| Apr 14 2024 | 1.02 | 0.070 | 6.99% | 0.944702 | 1.03 | 0.898425 | 63,937.00 |
| Apr 13 2024 | 0.949828 | -0.197795 | -17.24% | 1.14 | 1.14 | 0.853695 | 141,348.00 |
| Apr 12 2024 | 1.15 | -0.260 | -18.54% | 1.42 | 1.45 | 1.08 | 134,000.00 |
| Apr 11 2024 | 1.41 | -0.020 | -1.67% | 1.42 | 1.49 | 1.40 | 17,269.00 |
| Apr 10 2024 | 1.43 | -0.030 | -1.92% | 1.46 | 1.46 | 1.37 | 51,090.00 |
| Apr 09 2024 | 1.46 | -0.060 | -3.70% | 1.51 | 1.52 | 1.45 | 28,366.00 |
| Apr 08 2024 | 1.52 | 0.080 | 5.83% | 1.37 | 1.52 | 1.34 | 14,083.00 |
| Apr 07 2024 | 1.43 | 0.040 | 3.05% | 1.39 | 1.45 | 1.39 | 14,403.00 |
| Apr 06 2024 | 1.39 | 0.020 | 1.41% | 1.37 | 1.41 | 1.36 | 10,468.00 |
| Apr 05 2024 | 1.37 | -0.030 | -2.45% | 1.41 | 1.41 | 1.32 | 61,812.00 |
| Apr 04 2024 | 1.41 | 0.040 | 2.68% | 1.37 | 1.45 | 1.34 | 18,622.00 |
| Apr 03 2024 | 1.37 | 0.00 | -0.17% | 1.36 | 1.42 | 1.31 | 32,396.00 |
| Apr 02 2024 | 1.37 | -0.120 | -8.05% | 1.49 | 1.49 | 1.33 | 41,077.00 |
| Apr 01 2024 | 1.49 | -0.040 | -2.32% | 1.53 | 1.59 | 1.45 | 50,168.00 |
| Mar 31 2024 | 1.53 | 0.070 | 4.59% | 1.47 | 1.55 | 1.47 | 20,746.00 |
| Mar 30 2024 | 1.46 | -0.080 | -5.14% | 1.53 | 1.56 | 1.46 | 60,369.00 |
| Mar 29 2024 | 1.54 | 0.020 | 1.14% | 1.52 | 1.57 | 1.49 | 36,923.00 |
| Mar 28 2024 | 1.52 | 0.00 | -0.25% | 1.54 | 1.56 | 1.50 | 34,302.00 |
| Mar 27 2024 | 1.53 | -0.060 | -3.88% | 1.58 | 1.60 | 1.50 | 57,613.00 |
| Mar 26 2024 | 1.59 | 0.060 | 3.98% | 1.53 | 1.60 | 1.53 | 35,751.00 |
| Mar 25 2024 | 1.53 | 0.040 | 2.84% | 1.44 | 1.55 | 1.44 | 50,884.00 |
| Mar 24 2024 | 1.48 | 0.020 | 1.55% | 1.46 | 1.51 | 1.43 | 15,692.00 |
| Mar 23 2024 | 1.46 | 0.030 | 2.11% | 1.44 | 1.50 | 1.41 | 37,228.00 |
| Mar 22 2024 | 1.43 | -0.030 | -1.78% | 1.46 | 1.53 | 1.39 | 72,575.00 |
| Mar 21 2024 | 1.46 | 0.010 | 0.85% | 1.44 | 1.48 | 1.41 | 18,257.00 |
| Mar 20 2024 | 1.45 | 0.160 | 12.51% | 1.30 | 1.46 | 1.24 | 104,032.00 |
| Mar 19 2024 | 1.28 | -0.180 | -12.28% | 1.46 | 1.47 | 1.27 | 107,988.00 |
| Mar 18 2024 | 1.46 | -0.120 | -7.67% | 0.903641 | 1.70 | 0.903641 | 59,949.00 |
| Mar 17 2024 | 1.59 | 0.090 | 6.16% | 1.52 | 1.62 | 1.44 | 48,560.00 |
| Mar 16 2024 | 1.49 | -0.170 | -10.07% | 1.67 | 1.76 | 1.47 | 68,139.00 |
| Mar 15 2024 | 1.66 | -0.010 | -0.54% | 0.903641 | 1.70 | 0.903641 | 97,240.00 |
| Mar 14 2024 | 1.67 | -0.110 | -6.11% | 1.78 | 1.78 | 1.61 | 31,284.00 |
| Mar 13 2024 | 1.78 | 0.040 | 2.28% | 1.74 | 1.85 | 1.72 | 54,748.00 |
| Mar 12 2024 | 1.74 | -0.010 | -0.64% | 1.76 | 1.80 | 1.64 | 75,797.00 |
| Mar 11 2024 | 1.75 | -0.030 | -1.73% | 0.903641 | 1.80 | 0.903641 | 110,223.00 |
| Mar 10 2024 | 1.78 | 0.010 | 0.58% | 1.79 | 1.85 | 1.67 | 214,243.00 |
| Mar 09 2024 | 1.77 | 0.240 | 15.84% | 1.53 | 1.81 | 1.52 | 233,067.00 |
| Mar 08 2024 | 1.53 | -0.060 | -3.76% | 1.62 | 1.62 | 1.47 | 48,106.00 |
| Mar 07 2024 | 1.59 | 0.050 | 3.38% | 1.54 | 1.61 | 1.52 | 24,871.00 |
| Mar 06 2024 | 1.54 | 0.100 | 7.14% | 1.42 | 1.54 | 1.37 | 49,225.00 |
| Mar 05 2024 | 1.43 | -0.140 | -8.72% | 1.57 | 1.62 | 1.23 | 91,180.00 |
| Mar 04 2024 | 1.57 | 0.00 | 0.27% | 0.903641 | 1.70 | 0.903641 | 83,382.00 |
| Mar 03 2024 | 1.57 | -0.030 | -2.14% | 1.59 | 1.65 | 1.50 | 48,285.00 |
| Mar 02 2024 | 1.60 | 0.080 | 5.59% | 1.51 | 1.60 | 1.49 | 88,868.00 |
| Mar 01 2024 | 1.52 | 0.100 | 6.71% | 1.43 | 1.53 | 1.42 | 79,804.00 |
| Feb 29 2024 | 1.42 | 0.020 | 1.47% | 1.39 | 1.51 | 1.38 | 173,238.00 |
| Feb 28 2024 | 1.40 | 0.00 | -0.31% | 1.41 | 1.62 | 1.35 | 423,919.00 |
| Feb 27 2024 | 1.40 | -0.030 | -1.94% | 1.43 | 1.48 | 1.33 | 186,865.00 |
| Feb 26 2024 | 1.43 | 0.190 | 15.31% | 0.903641 | 1.57 | 0.903641 | 315,118.00 |
| Feb 25 2024 | 1.24 | 0.090 | 7.43% | 1.15 | 1.25 | 1.15 | 48,994.00 |
| Feb 24 2024 | 1.16 | 0.050 | 4.47% | 1.11 | 1.18 | 1.09 | 45,689.00 |
| Feb 23 2024 | 1.11 | -0.010 | -0.71% | 1.12 | 1.14 | 1.08 | 29,410.00 |
| Feb 22 2024 | 1.12 | 0.090 | 8.49% | 1.03 | 1.19 | 1.01 | 177,842.00 |
| Feb 21 2024 | 1.03 | -0.030 | -2.88% | 1.05 | 1.06 | 0.977576 | 83,645.00 |
| Feb 20 2024 | 1.06 | -0.050 | -4.25% | 1.11 | 1.11 | 1.00 | 31,839.00 |
| Feb 19 2024 | 1.11 | 0.030 | 2.50% | 0.903641 | 1.12 | 0.903641 | 33,032.00 |
| Feb 18 2024 | 1.08 | 0.020 | 2.22% | 1.05 | 1.10 | 1.04 | 21,506.00 |
| Feb 17 2024 | 1.05 | 0.00 | 0.27% | 1.05 | 1.06 | 1.01 | 18,666.00 |
| Feb 16 2024 | 1.05 | 0.020 | 2.14% | 1.03 | 1.12 | 1.02 | 75,569.00 |
| Feb 15 2024 | 1.03 | 0.020 | 1.55% | 1.01 | 1.04 | 0.999919 | 76,000.00 |
| Feb 14 2024 | 1.01 | 0.050 | 5.12% | 0.964762 | 1.02 | 0.959334 | 11,166.00 |
| Feb 13 2024 | 0.964964 | 0.00438 | 0.46% | 0.963161 | 0.98743 | 0.94442 | 15,674.00 |
| Feb 12 2024 | 0.960584 | 0.042645 | 4.65% | 0.903641 | 0.964208 | 0.897127 | 19,757.00 |
| Feb 11 2024 | 0.917939 | -0.00354 | -0.38% | 0.926027 | 0.945172 | 0.915099 | 10,488.00 |
| Feb 10 2024 | 0.921479 | -0.022022 | -2.33% | 0.939277 | 0.945908 | 0.910992 | 6,818.00 |
![Logo of ALICE [My Neighbor Alice] (ALICEGBP).](/common/images/company/COIN_ALICEUSD.png){kind=small}
![ALICE [My Neighbor Alice] (ALICEGBP) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
