Register for real-time alerts, custom portfolio, and market movers
ALICEGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 12 2024 | 0.729667 | -0.0004 | -0.05% | 0.728511 | 0.737406 | 0.704529 | 13,351.00 |
| Jul 11 2024 | 0.730067 | -0.016555 | -2.22% | 0.746913 | 0.765602 | 0.721211 | 9,884.00 |
| Jul 10 2024 | 0.746622 | 0.012634 | 1.72% | 0.734674 | 0.763121 | 0.728166 | 17,097.00 |
| Jul 09 2024 | 0.733988 | 0.020471 | 2.87% | 0.70786 | 0.740231 | 0.706935 | 18,165.00 |
| Jul 08 2024 | 0.713517 | -0.005796 | -0.81% | 0.832993 | 0.832993 | 0.702789 | 40,665.00 |
| Jul 07 2024 | 0.719313 | -0.061411 | -7.87% | 0.773989 | 0.773989 | 0.719313 | 23,012.00 |
| Jul 06 2024 | 0.780724 | 0.092045 | 13.37% | 0.686088 | 0.781465 | 0.684982 | 29,001.00 |
| Jul 05 2024 | 0.688679 | -0.021253 | -2.99% | 0.709217 | 0.709296 | 0.624669 | 97,918.00 |
| Jul 04 2024 | 0.709932 | -0.120438 | -14.50% | 0.832993 | 0.832993 | 0.705474 | 71,307.00 |
| Jul 03 2024 | 0.830371 | -0.041221 | -4.73% | 0.872578 | 0.876245 | 0.830371 | 31,505.00 |
| Jul 02 2024 | 0.871592 | -0.000636 | -0.07% | 0.871264 | 0.888244 | 0.85637 | 23,299.00 |
| Jul 01 2024 | 0.872227 | -0.011829 | -1.34% | 0.867095 | 0.896647 | 0.837012 | 54,041.00 |
| Jun 30 2024 | 0.884057 | 0.043953 | 5.23% | 0.836792 | 0.884057 | 0.828818 | 16,050.00 |
| Jun 29 2024 | 0.840104 | -0.020226 | -2.35% | 0.862111 | 0.870067 | 0.830662 | 29,875.00 |
| Jun 28 2024 | 0.86033 | -0.04492 | -4.96% | 0.907562 | 0.91638 | 0.86033 | 32,911.00 |
| Jun 27 2024 | 0.90525 | 0.021657 | 2.45% | 0.880816 | 0.917308 | 0.86683 | 26,590.00 |
| Jun 26 2024 | 0.883594 | -0.023724 | -2.61% | 0.867095 | 0.909904 | 0.837012 | 35,909.00 |
| Jun 25 2024 | 0.907317 | 0.013745 | 1.54% | 0.888039 | 0.941856 | 0.879972 | 23,300.00 |
| Jun 24 2024 | 0.893572 | 0.024724 | 2.85% | 0.867095 | 0.893572 | 0.837012 | 42,281.00 |
| Jun 23 2024 | 0.868847 | -0.040236 | -4.43% | 0.912347 | 0.925522 | 0.864459 | 16,614.00 |
| Jun 22 2024 | 0.909083 | -0.029306 | -3.12% | 0.936125 | 0.936125 | 0.906857 | 14,124.00 |
| Jun 21 2024 | 0.938389 | 0.013516 | 1.46% | 0.922128 | 0.992149 | 0.921211 | 68,993.00 |
| Jun 20 2024 | 0.924873 | 0.025107 | 2.79% | 0.903447 | 0.953282 | 0.903447 | 29,422.00 |
| Jun 19 2024 | 0.899766 | 0.023082 | 2.63% | 0.878987 | 0.923478 | 0.868636 | 57,967.00 |
| Jun 18 2024 | 0.876685 | -0.099345 | -10.18% | 0.980555 | 0.980555 | 0.844942 | 179,168.00 |
| Jun 17 2024 | 0.97603 | -0.122425 | -11.15% | 0.895984 | 1.75 | 0.8727 | 65,836.00 |
| Jun 16 2024 | 1.10 | 0.00 | 0.14% | 1.10 | 1.12 | 1.08 | 30,122.00 |
| Jun 15 2024 | 1.10 | -0.010 | -0.89% | 1.11 | 1.16 | 1.09 | 44,386.00 |
| Jun 14 2024 | 1.11 | -0.050 | -4.54% | 1.16 | 1.21 | 1.07 | 96,031.00 |
| Jun 13 2024 | 1.16 | -0.030 | -2.52% | 1.19 | 1.21 | 1.12 | 47,923.00 |
| Jun 12 2024 | 1.19 | -0.010 | -1.08% | 1.21 | 1.24 | 1.17 | 52,241.00 |
| Jun 11 2024 | 1.20 | -0.050 | -3.65% | 1.25 | 1.26 | 1.17 | 68,360.00 |
| Jun 10 2024 | 1.25 | -0.080 | -6.34% | 0.895984 | 1.75 | 0.8727 | 97,567.00 |
| Jun 09 2024 | 1.33 | -0.030 | -2.50% | 1.35 | 1.37 | 1.33 | 42,371.00 |
| Jun 08 2024 | 1.37 | -0.060 | -4.33% | 1.43 | 1.44 | 1.35 | 114,217.00 |
| Jun 07 2024 | 1.43 | -0.190 | -11.85% | 1.62 | 1.65 | 1.32 | 256,344.00 |
| Jun 06 2024 | 1.62 | -0.090 | -5.05% | 1.74 | 1.77 | 1.60 | 84,719.00 |
| Jun 05 2024 | 1.71 | 0.00 | 0.18% | 0.895984 | 1.80 | 0.8727 | 412,309.00 |
| Jun 04 2024 | 1.70 | -0.140 | -7.57% | 1.84 | 1.86 | 1.65 | 304,734.00 |
| Jun 03 2024 | 1.84 | 0.550 | 42.78% | 1.30 | 2.15 | 1.30 | 1,435,182.00 |
| Jun 02 2024 | 1.29 | 0.070 | 5.37% | 1.22 | 1.31 | 1.21 | 50,338.00 |
| Jun 01 2024 | 1.23 | -0.050 | -3.75% | 1.27 | 1.36 | 1.19 | 124,382.00 |
| May 31 2024 | 1.27 | 0.260 | 25.60% | 1.01 | 1.37 | 0.993703 | 628,730.00 |
| May 30 2024 | 1.01 | 0.00 | 0.14% | 1.01 | 1.04 | 0.970865 | 18,309.00 |
| May 29 2024 | 1.01 | 0.010 | 0.64% | 1.00 | 1.03 | 0.996125 | 37,272.00 |
| May 28 2024 | 1.01 | -0.010 | -1.29% | 1.02 | 1.03 | 0.984757 | 19,697.00 |
| May 27 2024 | 1.02 | 0.010 | 0.56% | 0.895984 | 1.04 | 0.8727 | 21,477.00 |
| May 26 2024 | 1.01 | -0.020 | -1.84% | 1.03 | 1.04 | 1.00 | 8,943.00 |
| May 25 2024 | 1.03 | 0.040 | 3.56% | 0.99525 | 1.06 | 0.99525 | 20,118.00 |
| May 24 2024 | 0.996643 | 0.021638 | 2.22% | 0.982906 | 0.999011 | 0.950968 | 11,965.00 |
| May 23 2024 | 0.975005 | -0.02798 | -2.79% | 1.00 | 1.02 | 0.920721 | 34,374.00 |
| May 22 2024 | 1.00 | 0.00 | 0.02% | 1.00 | 1.02 | 0.980039 | 15,344.00 |
| May 21 2024 | 1.00 | 0.020 | 1.70% | 0.984095 | 1.03 | 0.975683 | 31,718.00 |
| May 20 2024 | 0.986012 | 0.080996 | 8.95% | 0.895984 | 0.996532 | 0.8727 | 40,738.00 |
| May 19 2024 | 0.905017 | -0.036502 | -3.88% | 0.942834 | 0.951468 | 0.899176 | 10,376.00 |
| May 18 2024 | 0.941519 | -0.01211 | -1.27% | 0.94796 | 0.960115 | 0.92944 | 3,159.00 |
| May 17 2024 | 0.953628 | 0.029217 | 3.16% | 0.925709 | 0.972797 | 0.91621 | 14,658.00 |
| May 16 2024 | 0.924412 | 0.00456 | 0.50% | 0.918262 | 0.937692 | 0.89689 | 54,065.00 |
| May 15 2024 | 0.919851 | 0.053855 | 6.22% | 0.871832 | 0.927085 | 0.859982 | 60,900.00 |
| May 14 2024 | 0.865997 | -0.029654 | -3.31% | 0.895984 | 0.901485 | 0.865097 | 12,360.00 |
| May 13 2024 | 0.895651 | 0.002701 | 0.30% | 1.03 | 1.04 | 0.872762 | 16,209.00 |
| May 12 2024 | 0.89295 | -0.009728 | -1.08% | 0.903479 | 0.92245 | 0.890015 | 8,021.00 |
| May 11 2024 | 0.902678 | -0.025005 | -2.70% | 0.921175 | 0.9477 | 0.902669 | 6,733.00 |
| 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 |
![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}
