Register for streaming realtime charts, analysis tools, and prices.
ARBGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.946408 | 0.06566 | 7.46% | 0.880712 | 0.964392 | 0.872232 | 2,292,600.00 |
| May 20 2024 | 0.880748 | 0.115967 | 15.16% | 0.782296 | 0.884633 | 0.752328 | 1,718,189.00 |
| May 19 2024 | 0.764781 | -0.036433 | -4.55% | 0.802042 | 0.808681 | 0.760841 | 336,114.00 |
| May 18 2024 | 0.801214 | -0.01219 | -1.50% | 0.812462 | 0.813878 | 0.791336 | 235,140.00 |
| May 17 2024 | 0.813404 | 0.045638 | 5.94% | 0.767561 | 0.842566 | 0.763937 | 454,251.00 |
| May 16 2024 | 0.767767 | -0.014264 | -1.82% | 0.780888 | 0.78573 | 0.751831 | 436,495.00 |
| May 15 2024 | 0.78203 | 0.039678 | 5.34% | 0.743161 | 0.785572 | 0.733079 | 385,674.00 |
| May 14 2024 | 0.742353 | -0.039152 | -5.01% | 0.782296 | 0.786597 | 0.739746 | 330,230.00 |
| May 13 2024 | 0.781504 | -0.015229 | -1.91% | 0.842358 | 0.851606 | 0.779141 | 383,392.00 |
| May 12 2024 | 0.796733 | -0.001491 | -0.19% | 0.799905 | 0.806959 | 0.788815 | 162,309.00 |
| May 11 2024 | 0.798224 | 0.002023 | 0.25% | 0.79492 | 0.808251 | 0.787743 | 193,095.00 |
| May 10 2024 | 0.7962 | -0.035096 | -4.22% | 0.830603 | 0.840681 | 0.787887 | 267,271.00 |
| May 09 2024 | 0.831296 | 0.009034 | 1.10% | 0.823141 | 0.834511 | 0.802317 | 226,773.00 |
| May 08 2024 | 0.822262 | -0.002328 | -0.28% | 0.821277 | 0.836264 | 0.808096 | 323,808.00 |
| May 07 2024 | 0.82459 | -0.019901 | -2.36% | 0.846043 | 0.857965 | 0.82337 | 223,043.00 |
| May 06 2024 | 0.844491 | -0.009421 | -1.10% | 0.842358 | 0.937176 | 0.839091 | 474,983.00 |
| May 05 2024 | 0.853911 | 0.007634 | 0.90% | 0.844195 | 0.871196 | 0.826603 | 301,891.00 |
| May 04 2024 | 0.846278 | -0.005304 | -0.62% | 0.849167 | 0.865401 | 0.843439 | 225,110.00 |
| May 03 2024 | 0.851582 | 0.029705 | 3.61% | 0.821874 | 0.859645 | 0.810204 | 340,306.00 |
| May 02 2024 | 0.821877 | -0.003068 | -0.37% | 0.823154 | 0.832058 | 0.795985 | 593,251.00 |
| May 01 2024 | 0.824945 | 0.005347 | 0.65% | 0.817504 | 0.840307 | 0.778588 | 944,241.00 |
| Apr 30 2024 | 0.819598 | -0.023031 | -2.73% | 0.842358 | 0.851606 | 0.77469 | 996,978.00 |
| Apr 29 2024 | 0.842629 | -0.03692 | -4.20% | 0.846667 | 0.956235 | 0.817384 | 1,162,598.00 |
| Apr 28 2024 | 0.879549 | -0.01135 | -1.27% | 0.891797 | 0.922889 | 0.879217 | 795,380.00 |
| Apr 27 2024 | 0.890899 | 0.038855 | 4.56% | 0.854555 | 0.895941 | 0.820385 | 1,494,801.00 |
| Apr 26 2024 | 0.852044 | -0.020608 | -2.36% | 0.871297 | 0.874199 | 0.845548 | 498,015.00 |
| Apr 25 2024 | 0.872653 | -0.022815 | -2.55% | 0.896425 | 0.900986 | 0.855336 | 587,874.00 |
| Apr 24 2024 | 0.895467 | -0.049953 | -5.28% | 0.949001 | 0.965131 | 0.885376 | 759,901.00 |
| Apr 23 2024 | 0.94542 | -0.034553 | -3.53% | 0.977865 | 0.98738 | 0.939771 | 349,778.00 |
| Apr 22 2024 | 0.979973 | 0.020602 | 2.15% | 0.846667 | 1.02 | 0.817384 | 313,233.00 |
| Apr 21 2024 | 0.959372 | -0.024367 | -2.48% | 0.983234 | 0.994928 | 0.948983 | 518,868.00 |
| Apr 20 2024 | 0.983739 | 0.070347 | 7.70% | 0.908474 | 0.988528 | 0.897632 | 510,093.00 |
| Apr 19 2024 | 0.913392 | -0.003174 | -0.35% | 0.917521 | 0.936233 | 0.846181 | 796,256.00 |
| Apr 18 2024 | 0.916566 | 0.028062 | 3.16% | 0.890876 | 0.937318 | 0.870519 | 729,450.00 |
| Apr 17 2024 | 0.888504 | -0.040069 | -4.32% | 0.927297 | 0.94186 | 0.869734 | 743,850.00 |
| Apr 16 2024 | 0.928574 | 0.002335 | 0.25% | 0.921906 | 0.941428 | 0.879372 | 1,143,626.00 |
| Apr 15 2024 | 0.926239 | -0.026535 | -2.79% | 0.846667 | 1.02 | 0.817384 | 1,448,627.00 |
| Apr 14 2024 | 0.952773 | 0.103677 | 12.21% | 0.846667 | 0.960145 | 0.817384 | 1,983,709.00 |
| Apr 13 2024 | 0.849096 | -0.100212 | -10.56% | 0.946036 | 0.95238 | 0.737744 | 4,076,677.00 |
| Apr 12 2024 | 0.949308 | -0.180403 | -15.97% | 1.13 | 1.15 | 0.864081 | 4,234,652.00 |
| Apr 11 2024 | 1.13 | -0.040 | -3.36% | 1.17 | 1.18 | 1.12 | 353,505.00 |
| Apr 10 2024 | 1.17 | 0.00 | -0.18% | 1.17 | 1.18 | 1.13 | 708,579.00 |
| Apr 09 2024 | 1.17 | -0.070 | -5.43% | 1.24 | 1.25 | 1.16 | 591,894.00 |
| Apr 08 2024 | 1.24 | 0.030 | 2.89% | 1.17 | 1.24 | 1.14 | 429,202.00 |
| Apr 07 2024 | 1.20 | 0.030 | 2.60% | 1.17 | 1.20 | 1.17 | 224,327.00 |
| Apr 06 2024 | 1.17 | 0.040 | 3.55% | 1.13 | 1.19 | 1.13 | 350,316.00 |
| Apr 05 2024 | 1.13 | -0.020 | -1.44% | 1.15 | 1.16 | 1.10 | 469,347.00 |
| Apr 04 2024 | 1.15 | -0.020 | -1.80% | 1.17 | 1.19 | 1.14 | 696,506.00 |
| Apr 03 2024 | 1.17 | 0.020 | 1.45% | 1.15 | 1.20 | 1.12 | 569,038.00 |
| Apr 02 2024 | 1.15 | -0.100 | -7.84% | 1.25 | 1.25 | 1.14 | 1,012,204.00 |
| Apr 01 2024 | 1.25 | -0.050 | -4.17% | 1.35 | 1.38 | 1.22 | 704,780.00 |
| Mar 31 2024 | 1.31 | 0.010 | 0.93% | 1.30 | 1.33 | 1.29 | 342,831.00 |
| Mar 30 2024 | 1.29 | -0.010 | -0.74% | 1.30 | 1.32 | 1.29 | 368,507.00 |
| Mar 29 2024 | 1.30 | -0.020 | -1.21% | 1.32 | 1.32 | 1.28 | 345,109.00 |
| Mar 28 2024 | 1.32 | 0.010 | 1.01% | 1.31 | 1.34 | 1.29 | 496,022.00 |
| Mar 27 2024 | 1.31 | -0.030 | -2.41% | 1.33 | 1.36 | 1.29 | 645,914.00 |
| Mar 26 2024 | 1.34 | -0.010 | -0.90% | 1.35 | 1.38 | 1.32 | 604,756.00 |
| Mar 25 2024 | 1.35 | 0.030 | 1.93% | 1.36 | 1.37 | 1.32 | 928,704.00 |
| Mar 24 2024 | 1.33 | 0.050 | 4.12% | 1.28 | 1.33 | 1.26 | 625,775.00 |
| Mar 23 2024 | 1.27 | 0.00 | 0.36% | 1.27 | 1.30 | 1.25 | 453,962.00 |
| Mar 22 2024 | 1.27 | -0.060 | -4.64% | 1.33 | 1.34 | 1.24 | 873,250.00 |
| Mar 21 2024 | 1.33 | -0.040 | -2.58% | 1.36 | 1.40 | 1.33 | 1,053,515.00 |
| Mar 20 2024 | 1.37 | 0.100 | 7.53% | 1.28 | 1.38 | 1.22 | 1,890,987.00 |
| Mar 19 2024 | 1.27 | -0.010 | -0.53% | 1.29 | 1.31 | 1.15 | 2,264,143.00 |
| Mar 18 2024 | 1.28 | -0.070 | -5.47% | 1.48 | 1.53 | 1.25 | 1,579,148.00 |
| Mar 17 2024 | 1.35 | -0.020 | -1.42% | 1.39 | 1.39 | 1.28 | 1,279,883.00 |
| Mar 16 2024 | 1.37 | -0.110 | -7.74% | 1.48 | 1.53 | 1.34 | 1,606,916.00 |
| Mar 15 2024 | 1.48 | -0.110 | -6.63% | 1.61 | 1.63 | 1.42 | 1,857,687.00 |
| Mar 14 2024 | 1.59 | -0.060 | -3.62% | 1.64 | 1.65 | 1.52 | 1,154,573.00 |
| Mar 13 2024 | 1.65 | 0.080 | 5.20% | 1.58 | 1.75 | 1.58 | 2,260,118.00 |
| Mar 12 2024 | 1.57 | -0.040 | -2.26% | 1.61 | 1.63 | 1.51 | 917,847.00 |
| Mar 11 2024 | 1.60 | 0.010 | 0.60% | 1.54 | 1.65 | 1.52 | 2,694,575.00 |
| Mar 10 2024 | 1.60 | -0.030 | -1.89% | 1.62 | 1.65 | 1.56 | 1,055,094.00 |
| Mar 09 2024 | 1.63 | -0.040 | -2.40% | 1.66 | 1.69 | 1.62 | 807,501.00 |
| Mar 08 2024 | 1.67 | -0.020 | -1.43% | 1.72 | 1.77 | 1.64 | 1,321,657.00 |
| Mar 07 2024 | 1.69 | 0.080 | 5.13% | 1.63 | 1.71 | 1.59 | 1,053,408.00 |
| Mar 06 2024 | 1.61 | 0.050 | 3.47% | 1.55 | 1.68 | 1.52 | 1,594,436.00 |
| Mar 05 2024 | 1.55 | 0.00 | -0.16% | 1.56 | 1.70 | 1.35 | 4,283,982.00 |
| Mar 04 2024 | 1.56 | -0.060 | -3.44% | 1.54 | 1.61 | 1.52 | 1,011,276.00 |
| Mar 03 2024 | 1.61 | 0.020 | 1.28% | 1.60 | 1.73 | 1.60 | 2,387,746.00 |
| Mar 02 2024 | 1.59 | 0.020 | 1.35% | 1.57 | 1.60 | 1.55 | 762,617.00 |
| Mar 01 2024 | 1.57 | 0.030 | 1.62% | 1.54 | 1.59 | 1.53 | 616,671.00 |
| Feb 29 2024 | 1.55 | 0.070 | 4.89% | 1.47 | 1.63 | 1.46 | 2,467,006.00 |
| Feb 28 2024 | 1.47 | -0.010 | -1.00% | 1.49 | 1.56 | 1.44 | 1,255,760.00 |
| Feb 27 2024 | 1.49 | -0.020 | -1.62% | 1.51 | 1.53 | 1.44 | 646,460.00 |
| Feb 26 2024 | 1.51 | 0.020 | 1.08% | 1.43 | 1.53 | 1.39 | 701,568.00 |
| Feb 25 2024 | 1.50 | 0.040 | 2.57% | 1.46 | 1.50 | 1.45 | 376,940.00 |
| Feb 24 2024 | 1.46 | 0.040 | 2.47% | 1.40 | 1.46 | 1.39 | 316,864.00 |
| Feb 23 2024 | 1.42 | -0.010 | -0.64% | 1.43 | 1.44 | 1.37 | 548,793.00 |
| Feb 22 2024 | 1.43 | -0.060 | -3.74% | 1.48 | 1.50 | 1.42 | 898,086.00 |
