Register to chat with like-minded investors on our interactive forums.
AXSGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 5.62 | -0.060 | -1.09% | 5.67 | 5.74 | 5.53 | 18,324.00 |
| May 10 2024 | 5.68 | -0.280 | -4.67% | 5.96 | 6.17 | 5.63 | 25,666.00 |
| May 09 2024 | 5.96 | 0.180 | 3.20% | 5.79 | 5.97 | 5.65 | 16,491.00 |
| May 08 2024 | 5.78 | -0.010 | -0.15% | 5.77 | 5.87 | 5.69 | 25,959.00 |
| May 07 2024 | 5.79 | -0.050 | -0.84% | 5.91 | 5.95 | 5.74 | 18,608.00 |
| May 06 2024 | 5.83 | -0.120 | -1.94% | 11.83 | 17.17 | 5.83 | 50,597.00 |
| May 05 2024 | 5.95 | 0.030 | 0.45% | 5.92 | 6.05 | 5.83 | 16,847.00 |
| May 04 2024 | 5.92 | -0.070 | -1.20% | 5.99 | 6.03 | 5.89 | 11,922.00 |
| May 03 2024 | 6.00 | 0.180 | 3.14% | 5.80 | 6.10 | 5.73 | 24,836.00 |
| May 02 2024 | 5.81 | 0.220 | 4.02% | 5.59 | 5.88 | 5.45 | 33,015.00 |
| May 01 2024 | 5.59 | 0.200 | 3.75% | 5.41 | 5.65 | 5.13 | 58,412.00 |
| Apr 30 2024 | 5.39 | -0.320 | -5.62% | 5.69 | 5.77 | 5.19 | 42,084.00 |
| Apr 29 2024 | 5.71 | -0.110 | -1.85% | 11.83 | 17.17 | 5.49 | 39,522.00 |
| Apr 28 2024 | 5.81 | -0.100 | -1.62% | 5.86 | 6.02 | 5.81 | 16,054.00 |
| Apr 27 2024 | 5.91 | 0.070 | 1.21% | 5.84 | 5.99 | 5.62 | 25,817.00 |
| Apr 26 2024 | 5.84 | -0.050 | -0.87% | 5.89 | 5.91 | 5.73 | 35,620.00 |
| Apr 25 2024 | 5.89 | -0.130 | -2.13% | 6.03 | 6.09 | 5.71 | 40,423.00 |
| Apr 24 2024 | 6.02 | -0.170 | -2.68% | 6.20 | 6.75 | 5.96 | 104,055.00 |
| Apr 23 2024 | 6.19 | -0.100 | -1.57% | 6.28 | 6.33 | 6.10 | 26,676.00 |
| Apr 22 2024 | 6.28 | 0.180 | 2.99% | 11.83 | 17.30 | 6.19 | 17,337.00 |
| Apr 21 2024 | 6.10 | -0.090 | -1.38% | 6.18 | 6.31 | 6.03 | 26,334.00 |
| Apr 20 2024 | 6.19 | 0.530 | 9.46% | 5.63 | 6.21 | 5.53 | 27,158.00 |
| Apr 19 2024 | 5.65 | -0.040 | -0.69% | 5.70 | 5.78 | 5.24 | 57,904.00 |
| Apr 18 2024 | 5.69 | 0.140 | 2.57% | 5.57 | 5.73 | 5.43 | 35,227.00 |
| Apr 17 2024 | 5.55 | -0.120 | -2.06% | 5.63 | 5.72 | 5.33 | 37,589.00 |
| Apr 16 2024 | 5.67 | 0.110 | 1.93% | 5.54 | 5.70 | 5.34 | 75,375.00 |
| Apr 15 2024 | 5.56 | -0.360 | -6.02% | 11.83 | 12.88 | 5.37 | 173,095.00 |
| Apr 14 2024 | 5.91 | 0.130 | 2.23% | 5.74 | 5.99 | 5.38 | 125,756.00 |
| Apr 13 2024 | 5.79 | -0.680 | -10.57% | 6.44 | 6.45 | 5.02 | 134,588.00 |
| Apr 12 2024 | 6.47 | -1.13 | -14.90% | 7.61 | 7.71 | 6.24 | 117,665.00 |
| Apr 11 2024 | 7.60 | -0.110 | -1.38% | 7.71 | 7.81 | 7.50 | 32,327.00 |
| Apr 10 2024 | 7.71 | -0.100 | -1.31% | 7.82 | 7.84 | 7.39 | 43,164.00 |
| Apr 09 2024 | 7.81 | -0.420 | -5.11% | 8.23 | 8.23 | 7.79 | 30,805.00 |
| Apr 08 2024 | 8.23 | 0.500 | 6.40% | 11.83 | 12.88 | 7.63 | 53,360.00 |
| Apr 07 2024 | 7.74 | 0.070 | 0.95% | 7.65 | 7.79 | 7.61 | 13,729.00 |
| Apr 06 2024 | 7.66 | 0.090 | 1.15% | 7.53 | 7.72 | 7.53 | 14,197.00 |
| Apr 05 2024 | 7.58 | -0.140 | -1.83% | 7.77 | 7.77 | 7.29 | 46,091.00 |
| Apr 04 2024 | 7.72 | 0.170 | 2.22% | 7.45 | 7.88 | 7.34 | 30,494.00 |
| Apr 03 2024 | 7.55 | -0.040 | -0.46% | 7.54 | 7.83 | 7.32 | 43,635.00 |
| Apr 02 2024 | 7.58 | -0.610 | -7.48% | 8.17 | 8.17 | 7.53 | 64,050.00 |
| Apr 01 2024 | 8.20 | -0.470 | -5.37% | 11.83 | 17.41 | 7.97 | 48,585.00 |
| Mar 31 2024 | 8.66 | 0.130 | 1.49% | 8.53 | 8.68 | 8.50 | 14,907.00 |
| Mar 30 2024 | 8.54 | -0.290 | -3.27% | 8.77 | 9.00 | 8.49 | 27,231.00 |
| Mar 29 2024 | 8.82 | -0.070 | -0.84% | 8.83 | 9.05 | 8.54 | 42,613.00 |
| Mar 28 2024 | 8.90 | 0.280 | 3.29% | 8.75 | 9.04 | 8.53 | 43,822.00 |
| Mar 27 2024 | 8.62 | -0.330 | -3.74% | 8.93 | 9.36 | 8.53 | 69,828.00 |
| Mar 26 2024 | 8.95 | 0.460 | 5.43% | 8.51 | 9.10 | 8.51 | 44,721.00 |
| Mar 25 2024 | 8.49 | 0.140 | 1.72% | 11.83 | 12.88 | 8.28 | 42,459.00 |
| Mar 24 2024 | 8.35 | 0.120 | 1.43% | 8.28 | 8.44 | 8.06 | 18,939.00 |
| Mar 23 2024 | 8.23 | 0.340 | 4.33% | 7.91 | 8.40 | 7.79 | 30,085.00 |
| Mar 22 2024 | 7.89 | -0.080 | -0.95% | 7.98 | 8.32 | 7.64 | 55,813.00 |
| Mar 21 2024 | 7.96 | 0.020 | 0.26% | 7.94 | 8.06 | 7.76 | 26,146.00 |
| Mar 20 2024 | 7.94 | 0.590 | 8.10% | 7.34 | 8.00 | 6.99 | 50,111.00 |
| Mar 19 2024 | 7.35 | -0.690 | -8.54% | 8.05 | 8.10 | 7.09 | 106,852.00 |
| Mar 18 2024 | 8.03 | -0.410 | -4.91% | 11.83 | 17.71 | 7.81 | 92,062.00 |
| Mar 17 2024 | 8.45 | 0.310 | 3.85% | 8.23 | 8.60 | 7.80 | 57,266.00 |
| Mar 16 2024 | 8.13 | -0.770 | -8.64% | 8.88 | 9.31 | 7.96 | 54,007.00 |
| Mar 15 2024 | 8.90 | -0.630 | -6.60% | 11.83 | 12.88 | 8.19 | 93,977.00 |
| Mar 14 2024 | 9.53 | -0.330 | -3.39% | 9.85 | 9.97 | 9.02 | 53,848.00 |
| Mar 13 2024 | 9.87 | 0.010 | 0.14% | 9.80 | 10.07 | 9.57 | 53,411.00 |
| Mar 12 2024 | 9.85 | 0.190 | 1.92% | 9.83 | 10.20 | 9.26 | 102,861.00 |
| Mar 11 2024 | 9.67 | -0.050 | -0.55% | 11.83 | 12.88 | 9.36 | 133,392.00 |
| Mar 10 2024 | 9.72 | 0.080 | 0.81% | 10.26 | 10.46 | 9.68 | 213,972.00 |
| Mar 09 2024 | 9.64 | 1.31 | 15.77% | 8.31 | 9.85 | 8.25 | 199,472.00 |
| Mar 08 2024 | 8.33 | -0.040 | -0.47% | 8.40 | 8.48 | 7.86 | 38,063.00 |
| Mar 07 2024 | 8.37 | 0.210 | 2.53% | 8.15 | 8.52 | 8.07 | 86,996.00 |
| Mar 06 2024 | 8.16 | 0.460 | 5.97% | 7.66 | 8.20 | 7.30 | 88,238.00 |
| Mar 05 2024 | 7.70 | -0.720 | -8.51% | 8.32 | 8.66 | 6.70 | 109,896.00 |
| Mar 04 2024 | 8.42 | 0.270 | 3.29% | 11.83 | 12.88 | 8.20 | 159,749.00 |
| Mar 03 2024 | 8.15 | -0.140 | -1.74% | 8.24 | 9.09 | 7.92 | 166,080.00 |
| Mar 02 2024 | 8.29 | 0.490 | 6.26% | 7.79 | 8.46 | 7.79 | 91,577.00 |
| Mar 01 2024 | 7.80 | 0.170 | 2.24% | 7.56 | 7.86 | 7.32 | 91,348.00 |
| Feb 29 2024 | 7.63 | 0.600 | 8.56% | 6.96 | 7.63 | 6.92 | 99,596.00 |
| Feb 28 2024 | 7.03 | 0.040 | 0.52% | 6.99 | 7.45 | 6.86 | 93,957.00 |
| Feb 27 2024 | 7.00 | 0.210 | 3.07% | 6.78 | 7.04 | 6.45 | 50,970.00 |
| Feb 26 2024 | 6.79 | 0.390 | 6.18% | 11.83 | 12.88 | 6.44 | 72,019.00 |
| Feb 25 2024 | 6.39 | 0.00 | 0.03% | 6.37 | 6.43 | 6.27 | 12,157.00 |
| Feb 24 2024 | 6.39 | 0.230 | 3.77% | 6.14 | 6.41 | 6.06 | 23,120.00 |
| Feb 23 2024 | 6.16 | 0.050 | 0.89% | 6.17 | 6.23 | 5.99 | 37,452.00 |
| Feb 22 2024 | 6.10 | -0.040 | -0.71% | 6.12 | 6.26 | 6.02 | 31,515.00 |
| Feb 21 2024 | 6.15 | -0.350 | -5.32% | 6.48 | 6.48 | 5.96 | 61,425.00 |
| Feb 20 2024 | 6.49 | -0.180 | -2.77% | 6.75 | 6.77 | 6.27 | 53,064.00 |
| Feb 19 2024 | 6.68 | 0.160 | 2.52% | 11.83 | 12.88 | 6.44 | 40,158.00 |
| Feb 18 2024 | 6.51 | 0.200 | 3.17% | 6.30 | 6.59 | 6.24 | 30,470.00 |
| Feb 17 2024 | 6.31 | -0.090 | -1.36% | 6.44 | 6.54 | 6.07 | 23,216.00 |
| Feb 16 2024 | 6.40 | 0.020 | 0.35% | 6.40 | 6.59 | 6.28 | 44,273.00 |
| Feb 15 2024 | 6.38 | 0.150 | 2.38% | 6.24 | 6.51 | 6.17 | 44,402.00 |
| Feb 14 2024 | 6.23 | 0.200 | 3.40% | 6.01 | 6.29 | 5.97 | 38,506.00 |
| Feb 13 2024 | 6.03 | -0.150 | -2.40% | 6.20 | 6.20 | 5.90 | 19,708.00 |
| Feb 12 2024 | 6.17 | 0.300 | 5.13% | 11.83 | 12.88 | 5.86 | 34,140.00 |
| Feb 11 2024 | 5.87 | 0.040 | 0.61% | 5.85 | 6.06 | 5.83 | 32,196.00 |
| Feb 10 2024 | 5.84 | 0.030 | 0.54% | 5.88 | 5.92 | 5.70 | 15,906.00 |
