Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARBGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.560619 | -0.004317 | -0.76% | 0.563227 | 0.575462 | 0.548461 | 611,523.00 |
| Jul 26 2024 | 0.564936 | 0.020485 | 3.76% | 0.54367 | 0.56951 | 0.54219 | 517,021.00 |
| Jul 25 2024 | 0.544452 | -0.026532 | -4.65% | 0.573091 | 0.574687 | 0.525394 | 1,226,694.00 |
| Jul 24 2024 | 0.570983 | -0.048628 | -7.85% | 0.618911 | 0.619751 | 0.570983 | 908,074.00 |
| Jul 23 2024 | 0.619611 | 0.030796 | 5.23% | 0.58892 | 0.642118 | 0.584828 | 1,788,628.00 |
| Jul 22 2024 | 0.588815 | -0.029336 | -4.75% | 0.621403 | 0.623524 | 0.584309 | 1,856,035.00 |
| Jul 21 2024 | 0.618151 | 0.015312 | 2.54% | 0.602476 | 0.622709 | 0.584376 | 986,371.00 |
| Jul 20 2024 | 0.602839 | 0.003723 | 0.62% | 0.59957 | 0.613673 | 0.593631 | 729,850.00 |
| Jul 19 2024 | 0.599117 | 0.021755 | 3.77% | 0.576858 | 0.6014 | 0.562646 | 656,607.00 |
| Jul 18 2024 | 0.577361 | 0.002572 | 0.45% | 0.574717 | 0.592272 | 0.562479 | 657,083.00 |
| Jul 17 2024 | 0.57479 | -0.005229 | -0.90% | 0.582732 | 0.596612 | 0.572514 | 1,099,914.00 |
| Jul 16 2024 | 0.580019 | -0.017606 | -2.95% | 0.598202 | 0.599415 | 0.558671 | 645,656.00 |
| Jul 15 2024 | 0.597625 | 0.039445 | 7.07% | 0.599245 | 0.601654 | 0.561429 | 790,023.00 |
| Jul 14 2024 | 0.55818 | 0.01803 | 3.34% | 0.539989 | 0.56008 | 0.535357 | 378,455.00 |
| Jul 13 2024 | 0.540151 | 0.002595 | 0.48% | 0.539222 | 0.546189 | 0.531853 | 434,455.00 |
| Jul 12 2024 | 0.537556 | 0.000219 | 0.04% | 0.536074 | 0.544601 | 0.52478 | 646,886.00 |
| Jul 11 2024 | 0.537336 | -0.018697 | -3.36% | 0.555915 | 0.566774 | 0.534841 | 340,066.00 |
| Jul 10 2024 | 0.556033 | 0.001797 | 0.32% | 0.553156 | 0.569412 | 0.543769 | 428,404.00 |
| Jul 09 2024 | 0.554236 | 0.033908 | 6.52% | 0.519628 | 0.557733 | 0.51831 | 330,300.00 |
| Jul 08 2024 | 0.520328 | 0.008606 | 1.68% | 0.599245 | 0.601654 | 0.491206 | 854,243.00 |
| Jul 07 2024 | 0.511722 | -0.029968 | -5.53% | 0.538387 | 0.544477 | 0.511446 | 504,691.00 |
| Jul 06 2024 | 0.54169 | 0.05585 | 11.50% | 0.484012 | 0.544981 | 0.480056 | 801,814.00 |
| Jul 05 2024 | 0.48584 | -0.046272 | -8.70% | 0.531354 | 0.531413 | 0.452556 | 3,337,125.00 |
| Jul 04 2024 | 0.532112 | -0.067285 | -11.23% | 0.599245 | 0.601654 | 0.529554 | 1,139,323.00 |
| Jul 03 2024 | 0.599397 | -0.0157 | -2.55% | 0.617261 | 0.620919 | 0.590252 | 661,598.00 |
| Jul 02 2024 | 0.615097 | -0.001177 | -0.19% | 0.613608 | 0.619835 | 0.609087 | 553,249.00 |
| Jul 01 2024 | 0.616275 | -0.016613 | -2.62% | 0.622568 | 0.645738 | 0.591341 | 989,927.00 |
| Jun 30 2024 | 0.632887 | 0.017261 | 2.80% | 0.615671 | 0.634638 | 0.608888 | 386,873.00 |
| Jun 29 2024 | 0.615627 | -0.013149 | -2.09% | 0.625341 | 0.634302 | 0.61499 | 722,589.00 |
| Jun 28 2024 | 0.628776 | -0.020823 | -3.21% | 0.649859 | 0.658699 | 0.628175 | 319,623.00 |
| Jun 27 2024 | 0.649599 | 0.007379 | 1.15% | 0.642783 | 0.658762 | 0.633613 | 303,039.00 |
| Jun 26 2024 | 0.642219 | -0.01247 | -1.90% | 0.622568 | 0.656749 | 0.591341 | 539,140.00 |
| Jun 25 2024 | 0.65469 | 0.009359 | 1.45% | 0.646667 | 0.666972 | 0.639256 | 535,709.00 |
| Jun 24 2024 | 0.645331 | 0.026014 | 4.20% | 0.622568 | 0.645331 | 0.591341 | 981,942.00 |
| Jun 23 2024 | 0.619317 | -0.017397 | -2.73% | 0.652621 | 0.652621 | 0.617227 | 295,262.00 |
| Jun 22 2024 | 0.636714 | 0.002845 | 0.45% | 0.633216 | 0.640405 | 0.626678 | 217,903.00 |
| Jun 21 2024 | 0.633869 | 0.000197 | 0.03% | 0.627559 | 0.639957 | 0.619432 | 606,278.00 |
| Jun 20 2024 | 0.633671 | -0.002028 | -0.32% | 0.638837 | 0.667611 | 0.632265 | 739,663.00 |
| Jun 19 2024 | 0.635699 | 0.011983 | 1.92% | 0.624921 | 0.656094 | 0.619954 | 765,211.00 |
| Jun 18 2024 | 0.623716 | -0.051877 | -7.68% | 0.675145 | 0.675145 | 0.600302 | 2,685,210.00 |
| Jun 17 2024 | 0.675593 | -0.052856 | -7.26% | 0.887987 | 0.912367 | 0.670701 | 657,847.00 |
| Jun 16 2024 | 0.728449 | 0.00118 | 0.16% | 0.726226 | 0.738291 | 0.709869 | 314,052.00 |
| Jun 15 2024 | 0.727269 | 0.008013 | 1.11% | 0.719383 | 0.738899 | 0.719383 | 298,000.00 |
| Jun 14 2024 | 0.719255 | -0.016323 | -2.22% | 0.734905 | 0.748674 | 0.695462 | 557,193.00 |
| Jun 13 2024 | 0.735578 | -0.024486 | -3.22% | 0.760305 | 0.76425 | 0.7228 | 505,510.00 |
| Jun 12 2024 | 0.760065 | 0.024448 | 3.32% | 0.736836 | 0.777002 | 0.718256 | 757,370.00 |
| Jun 11 2024 | 0.735616 | -0.018809 | -2.49% | 0.753795 | 0.756126 | 0.719055 | 865,223.00 |
| Jun 10 2024 | 0.754426 | -0.014714 | -1.91% | 0.887987 | 0.912367 | 0.744961 | 739,808.00 |
| Jun 09 2024 | 0.769139 | 0.007556 | 0.99% | 0.762535 | 0.777462 | 0.753633 | 372,641.00 |
| Jun 08 2024 | 0.761584 | -0.024588 | -3.13% | 0.784717 | 0.791373 | 0.751127 | 777,473.00 |
| Jun 07 2024 | 0.786172 | -0.066089 | -7.75% | 0.849115 | 0.866479 | 0.73323 | 2,328,660.00 |
| Jun 06 2024 | 0.852261 | -0.026326 | -3.00% | 0.876811 | 0.87702 | 0.842062 | 359,581.00 |
| Jun 05 2024 | 0.878587 | 0.01165 | 1.34% | 0.887987 | 0.912367 | 0.827092 | 1,180,259.00 |
| Jun 04 2024 | 0.866937 | 0.007111 | 0.83% | 0.86187 | 0.872135 | 0.840406 | 707,304.00 |
| Jun 03 2024 | 0.859825 | -0.013322 | -1.53% | 0.869781 | 0.895206 | 0.859825 | 511,297.00 |
| Jun 02 2024 | 0.873147 | -0.015208 | -1.71% | 0.889453 | 0.895871 | 0.858486 | 438,851.00 |
| Jun 01 2024 | 0.888355 | 0.008058 | 0.92% | 0.878944 | 0.893062 | 0.874763 | 214,671.00 |
| May 31 2024 | 0.880297 | -0.005281 | -0.60% | 0.887987 | 0.912367 | 0.87298 | 705,208.00 |
| May 30 2024 | 0.885578 | -0.012033 | -1.34% | 0.901378 | 0.909795 | 0.870853 | 732,388.00 |
| May 29 2024 | 0.897611 | -0.044747 | -4.75% | 0.941203 | 0.946941 | 0.897611 | 413,710.00 |
| May 28 2024 | 0.942358 | -0.017882 | -1.86% | 0.961804 | 0.961804 | 0.917025 | 583,161.00 |
| May 27 2024 | 0.960241 | 0.021891 | 2.33% | 0.782296 | 0.994143 | 0.752328 | 504,291.00 |
| May 26 2024 | 0.938349 | 0.004767 | 0.51% | 0.935479 | 0.962933 | 0.926686 | 739,757.00 |
| May 25 2024 | 0.933583 | 0.0248 | 2.73% | 0.909128 | 0.946281 | 0.902888 | 522,326.00 |
| May 24 2024 | 0.908783 | -0.03203 | -3.40% | 0.935441 | 0.971315 | 0.88638 | 1,213,353.00 |
| May 23 2024 | 0.940813 | 0.042034 | 4.68% | 0.895168 | 0.986489 | 0.894069 | 2,878,956.00 |
| May 22 2024 | 0.898779 | -0.04763 | -5.03% | 0.944608 | 0.950976 | 0.872041 | 1,099,880.00 |
| 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 |
