Register to chat with like-minded investors on our interactive forums.
AXSGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 4.93 | -0.020 | -0.38% | 4.95 | 5.02 | 4.71 | 22,590.00 |
| Jul 20 2024 | 4.95 | 0.080 | 1.58% | 4.89 | 4.97 | 4.85 | 16,355.00 |
| Jul 19 2024 | 4.88 | 0.200 | 4.24% | 4.72 | 4.91 | 4.66 | 52,004.00 |
| Jul 18 2024 | 4.68 | 0.050 | 1.17% | 4.63 | 4.92 | 4.61 | 54,439.00 |
| Jul 17 2024 | 4.62 | -0.010 | -0.15% | 4.65 | 4.79 | 4.62 | 29,536.00 |
| Jul 16 2024 | 4.63 | 0.030 | 0.61% | 4.60 | 4.67 | 4.42 | 32,097.00 |
| Jul 15 2024 | 4.60 | 0.220 | 4.94% | 4.96 | 4.96 | 4.37 | 23,010.00 |
| Jul 14 2024 | 4.39 | 0.090 | 2.20% | 4.29 | 4.40 | 4.24 | 15,683.00 |
| Jul 13 2024 | 4.29 | 0.080 | 1.87% | 4.18 | 4.32 | 4.18 | 14,811.00 |
| Jul 12 2024 | 4.21 | 0.110 | 2.65% | 4.09 | 4.26 | 4.02 | 20,847.00 |
| Jul 11 2024 | 4.10 | -0.060 | -1.42% | 4.16 | 4.25 | 4.09 | 16,982.00 |
| Jul 10 2024 | 4.16 | 0.020 | 0.55% | 4.13 | 4.24 | 4.10 | 15,424.00 |
| Jul 09 2024 | 4.14 | 0.070 | 1.79% | 4.07 | 4.21 | 4.04 | 19,330.00 |
| Jul 08 2024 | 4.07 | 0.150 | 3.92% | 4.96 | 4.96 | 3.88 | 133,131.00 |
| Jul 07 2024 | 3.91 | -0.270 | -6.39% | 4.15 | 4.18 | 3.90 | 26,350.00 |
| Jul 06 2024 | 4.18 | 0.330 | 8.63% | 3.86 | 4.24 | 3.83 | 30,710.00 |
| Jul 05 2024 | 3.85 | -0.120 | -2.94% | 3.97 | 3.97 | 3.49 | 115,620.00 |
| Jul 04 2024 | 3.97 | -0.530 | -11.73% | 4.50 | 4.50 | 3.95 | 50,629.00 |
| Jul 03 2024 | 4.49 | -0.210 | -4.43% | 4.70 | 4.72 | 4.47 | 32,362.00 |
| Jul 02 2024 | 4.70 | 0.040 | 0.93% | 4.64 | 4.74 | 4.59 | 22,614.00 |
| Jul 01 2024 | 4.66 | -0.120 | -2.48% | 4.96 | 15.95 | 4.37 | 21,732.00 |
| Jun 30 2024 | 4.78 | 0.070 | 1.57% | 4.75 | 4.80 | 4.65 | 19,554.00 |
| Jun 29 2024 | 4.70 | -0.090 | -1.82% | 4.80 | 4.89 | 4.65 | 16,391.00 |
| Jun 28 2024 | 4.79 | -0.150 | -3.12% | 4.92 | 5.06 | 4.77 | 19,016.00 |
| Jun 27 2024 | 4.94 | 0.130 | 2.79% | 4.80 | 5.01 | 4.74 | 23,390.00 |
| Jun 26 2024 | 4.81 | -0.070 | -1.42% | 4.96 | 4.96 | 4.37 | 67,867.00 |
| Jun 25 2024 | 4.88 | 0.160 | 3.28% | 4.66 | 4.97 | 4.66 | 26,301.00 |
| Jun 24 2024 | 4.72 | 0.080 | 1.78% | 4.67 | 4.72 | 4.46 | 61,482.00 |
| Jun 23 2024 | 4.64 | -0.150 | -3.07% | 4.78 | 4.84 | 4.64 | 15,081.00 |
| Jun 22 2024 | 4.79 | 0.020 | 0.40% | 4.73 | 4.81 | 4.68 | 18,332.00 |
| Jun 21 2024 | 4.77 | 0.060 | 1.20% | 4.71 | 4.85 | 4.67 | 33,407.00 |
| Jun 20 2024 | 4.71 | 0.020 | 0.35% | 4.72 | 4.93 | 4.70 | 27,774.00 |
| Jun 19 2024 | 4.70 | 0.160 | 3.60% | 4.54 | 4.81 | 4.51 | 33,152.00 |
| Jun 18 2024 | 4.53 | -0.370 | -7.53% | 4.96 | 4.96 | 4.37 | 62,246.00 |
| Jun 17 2024 | 4.90 | -0.380 | -7.21% | 11.83 | 16.64 | 4.82 | 56,870.00 |
| Jun 16 2024 | 5.28 | -0.060 | -1.20% | 5.34 | 5.35 | 5.25 | 15,215.00 |
| Jun 15 2024 | 5.35 | 0.090 | 1.63% | 5.28 | 5.42 | 5.24 | 16,467.00 |
| Jun 14 2024 | 5.26 | -0.210 | -3.83% | 5.48 | 5.62 | 5.14 | 61,678.00 |
| Jun 13 2024 | 5.47 | -0.150 | -2.61% | 5.57 | 5.60 | 5.38 | 35,015.00 |
| Jun 12 2024 | 5.62 | 0.230 | 4.25% | 5.33 | 5.68 | 5.31 | 31,292.00 |
| Jun 11 2024 | 5.39 | -0.270 | -4.74% | 5.65 | 5.65 | 5.32 | 43,305.00 |
| Jun 10 2024 | 5.66 | -0.220 | -3.72% | 11.83 | 16.64 | 5.61 | 52,382.00 |
| Jun 09 2024 | 5.87 | 0.050 | 0.81% | 5.80 | 5.92 | 5.78 | 23,216.00 |
| Jun 08 2024 | 5.83 | -0.350 | -5.68% | 6.18 | 6.20 | 5.77 | 45,617.00 |
| Jun 07 2024 | 6.18 | -0.420 | -6.42% | 6.60 | 6.66 | 5.82 | 56,297.00 |
| Jun 06 2024 | 6.60 | -0.130 | -1.91% | 6.76 | 6.78 | 6.56 | 36,666.00 |
| Jun 05 2024 | 6.73 | 0.330 | 5.18% | 11.83 | 16.64 | 6.45 | 69,461.00 |
| Jun 04 2024 | 6.40 | -0.010 | -0.16% | 6.51 | 6.51 | 6.22 | 46,553.00 |
| Jun 03 2024 | 6.41 | 0.310 | 5.10% | 6.10 | 6.70 | 5.95 | 113,149.00 |
| Jun 02 2024 | 6.10 | -0.120 | -1.93% | 6.18 | 6.53 | 6.08 | 65,901.00 |
| Jun 01 2024 | 6.22 | 0.380 | 6.53% | 5.83 | 6.45 | 5.79 | 48,300.00 |
| May 31 2024 | 5.84 | 0.010 | 0.17% | 5.81 | 5.89 | 5.69 | 28,714.00 |
| May 30 2024 | 5.83 | -0.350 | -5.61% | 6.17 | 6.25 | 5.83 | 34,980.00 |
| May 29 2024 | 6.17 | 0.090 | 1.56% | 6.08 | 6.29 | 5.99 | 49,139.00 |
| May 28 2024 | 6.08 | -0.100 | -1.57% | 6.16 | 6.18 | 5.91 | 38,073.00 |
| May 27 2024 | 6.18 | 0.090 | 1.54% | 11.83 | 12.88 | 6.01 | 70,426.00 |
| May 26 2024 | 6.08 | -0.190 | -3.02% | 6.28 | 6.28 | 6.05 | 20,422.00 |
| May 25 2024 | 6.27 | -0.110 | -1.65% | 6.39 | 6.42 | 6.23 | 19,439.00 |
| May 24 2024 | 6.38 | 0.360 | 5.91% | 6.05 | 6.40 | 5.95 | 48,436.00 |
| May 23 2024 | 6.02 | -0.090 | -1.48% | 6.14 | 6.21 | 5.73 | 49,840.00 |
| May 22 2024 | 6.11 | -0.090 | -1.50% | 6.19 | 6.22 | 5.95 | 28,318.00 |
| May 21 2024 | 6.20 | 0.060 | 1.01% | 6.14 | 6.27 | 6.03 | 57,298.00 |
| May 20 2024 | 6.14 | 0.570 | 10.32% | 11.83 | 17.17 | 5.62 | 56,624.00 |
| May 19 2024 | 5.57 | -0.290 | -4.90% | 5.85 | 5.89 | 5.55 | 19,606.00 |
| May 18 2024 | 5.85 | -0.010 | -0.12% | 5.86 | 5.94 | 5.79 | 10,883.00 |
| May 17 2024 | 5.86 | 0.170 | 3.05% | 5.69 | 5.92 | 5.63 | 25,044.00 |
| May 16 2024 | 5.69 | -0.010 | -0.21% | 5.70 | 5.76 | 5.58 | 28,552.00 |
| May 15 2024 | 5.70 | 0.420 | 7.91% | 5.30 | 5.76 | 5.27 | 29,181.00 |
| May 14 2024 | 5.28 | -0.140 | -2.65% | 5.42 | 5.45 | 5.26 | 33,673.00 |
| May 13 2024 | 5.43 | -0.120 | -2.08% | 11.83 | 16.22 | 5.39 | 53,589.00 |
| May 12 2024 | 5.54 | -0.080 | -1.40% | 5.61 | 5.65 | 5.49 | 9,886.00 |
| 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 |
