Register for streaming realtime charts, analysis tools, and prices.
BTGGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 22.94 | -1.88 | -7.59% | 24.86 | 25.13 | 22.79 | 463.00 |
| Apr 29 2024 | 24.82 | -1.02 | -3.95% | 34.57 | 34.69 | 24.18 | 493.00 |
| Apr 28 2024 | 25.84 | -0.210 | -0.82% | 25.91 | 26.24 | 25.39 | 293.00 |
| Apr 27 2024 | 26.06 | 0.420 | 1.63% | 32.06 | 32.12 | 25.20 | 533.00 |
| Apr 26 2024 | 25.64 | -0.430 | -1.66% | 26.08 | 26.13 | 25.43 | 435.00 |
| Apr 25 2024 | 26.07 | -0.590 | -2.22% | 27.67 | 27.79 | 25.33 | 322.00 |
| Apr 24 2024 | 26.66 | -0.940 | -3.40% | 27.65 | 27.80 | 26.37 | 315.00 |
| Apr 23 2024 | 27.60 | -1.28 | -4.45% | 33.97 | 34.02 | 27.27 | 454.00 |
| Apr 22 2024 | 28.88 | 1.53 | 5.58% | 34.57 | 34.69 | 27.55 | 329.00 |
| Apr 21 2024 | 27.36 | -0.410 | -1.48% | 28.16 | 28.26 | 27.24 | 390.00 |
| Apr 20 2024 | 27.77 | 0.350 | 1.28% | 27.09 | 27.97 | 26.41 | 331.00 |
| Apr 19 2024 | 27.42 | 1.09 | 4.12% | 26.26 | 27.42 | 25.06 | 472.00 |
| Apr 18 2024 | 26.33 | 0.710 | 2.76% | 25.67 | 26.66 | 25.04 | 462.00 |
| Apr 17 2024 | 25.63 | -1.59 | -5.83% | 27.22 | 27.23 | 24.36 | 881.00 |
| Apr 16 2024 | 27.21 | 0.350 | 1.31% | 26.85 | 27.47 | 26.08 | 384.00 |
| Apr 15 2024 | 26.86 | -0.620 | -2.25% | 34.57 | 34.69 | 26.37 | 390.00 |
| Apr 14 2024 | 27.48 | 0.350 | 1.29% | 26.97 | 27.58 | 25.77 | 618.00 |
| Apr 13 2024 | 27.13 | -3.91 | -12.61% | 31.04 | 31.10 | 25.79 | 884.00 |
| Apr 12 2024 | 31.04 | -2.80 | -8.29% | 33.95 | 34.64 | 30.25 | 519.00 |
| Apr 11 2024 | 33.85 | -0.660 | -1.91% | 34.46 | 34.60 | 33.45 | 327.00 |
| Apr 10 2024 | 34.51 | -0.060 | -0.18% | 34.57 | 34.69 | 32.96 | 771.00 |
| Apr 09 2024 | 34.57 | -1.94 | -5.32% | 36.47 | 36.50 | 34.23 | 263.00 |
| Apr 08 2024 | 36.51 | 0.840 | 2.35% | 17.22 | 37.04 | 17.13 | 388.00 |
| Apr 07 2024 | 35.68 | -0.280 | -0.77% | 36.06 | 36.53 | 35.06 | 279.00 |
| Apr 06 2024 | 35.95 | 1.67 | 4.86% | 34.15 | 36.36 | 34.15 | 348.00 |
| Apr 05 2024 | 34.29 | -0.120 | -0.36% | 34.44 | 36.08 | 33.89 | 651.00 |
| Apr 04 2024 | 34.41 | 1.87 | 5.74% | 32.36 | 34.79 | 32.27 | 473.00 |
| Apr 03 2024 | 32.54 | -0.660 | -1.98% | 33.35 | 33.49 | 32.16 | 320.00 |
| Apr 02 2024 | 33.20 | -3.35 | -9.18% | 36.47 | 36.51 | 32.52 | 339.00 |
| Apr 01 2024 | 36.56 | -1.84 | -4.80% | 17.22 | 37.10 | 17.13 | 699.00 |
| Mar 31 2024 | 38.40 | 1.77 | 4.82% | 36.80 | 38.43 | 35.75 | 563.00 |
| Mar 30 2024 | 36.63 | -1.50 | -3.94% | 38.13 | 38.13 | 36.35 | 451.00 |
| Mar 29 2024 | 38.13 | 1.68 | 4.60% | 36.36 | 38.27 | 36.30 | 551.00 |
| Mar 28 2024 | 36.45 | 0.340 | 0.93% | 36.27 | 36.58 | 34.78 | 750.00 |
| Mar 27 2024 | 36.12 | 0.660 | 1.86% | 35.38 | 36.33 | 33.97 | 519.00 |
| Mar 26 2024 | 35.46 | 0.290 | 0.82% | 35.17 | 36.34 | 34.38 | 570.00 |
| Mar 25 2024 | 35.17 | 0.300 | 0.87% | 17.22 | 35.79 | 17.13 | 905.00 |
| Mar 24 2024 | 34.87 | 0.570 | 1.66% | 32.06 | 35.14 | 32.04 | 470.00 |
| Mar 23 2024 | 34.30 | 3.11 | 9.99% | 31.56 | 34.67 | 29.86 | 561.00 |
| Mar 22 2024 | 31.18 | -0.400 | -1.25% | 31.71 | 32.80 | 30.30 | 596.00 |
| Mar 21 2024 | 31.58 | 0.140 | 0.43% | 31.41 | 33.56 | 30.86 | 483.00 |
| Mar 20 2024 | 31.44 | 2.77 | 9.66% | 28.74 | 32.02 | 27.15 | 549.00 |
| Mar 19 2024 | 28.67 | -3.86 | -11.86% | 33.37 | 33.37 | 27.76 | 560.00 |
| Mar 18 2024 | 32.53 | -1.35 | -3.99% | 17.22 | 35.27 | 17.13 | 1,041.00 |
| Mar 17 2024 | 33.88 | 2.19 | 6.90% | 32.42 | 34.91 | 32.27 | 586.00 |
| Mar 16 2024 | 31.69 | -2.36 | -6.93% | 33.91 | 36.94 | 31.63 | 878.00 |
| Mar 15 2024 | 34.05 | -2.19 | -6.05% | 17.22 | 35.59 | 17.13 | 1,424.00 |
| Mar 14 2024 | 36.24 | -1.27 | -3.39% | 37.69 | 38.70 | 34.96 | 524.00 |
| Mar 13 2024 | 37.52 | -0.740 | -1.93% | 38.03 | 38.72 | 37.02 | 563.00 |
| Mar 12 2024 | 38.25 | -0.070 | -0.18% | 34.98 | 38.79 | 34.78 | 820.00 |
| Mar 11 2024 | 38.32 | 0.800 | 2.12% | 17.22 | 39.78 | 17.13 | 1,393.00 |
| Mar 10 2024 | 37.52 | -3.01 | -7.42% | 38.84 | 41.17 | 37.15 | 735.00 |
| Mar 09 2024 | 40.53 | 2.31 | 6.05% | 41.61 | 49.01 | 36.75 | 887.00 |
| Mar 08 2024 | 38.22 | 2.81 | 7.94% | 35.36 | 42.78 | 35.35 | 641.00 |
| Mar 07 2024 | 35.41 | 4.87 | 15.95% | 30.61 | 36.21 | 29.65 | 1,253.00 |
| Mar 06 2024 | 30.54 | 3.11 | 11.33% | 27.16 | 31.22 | 27.16 | 1,011.00 |
| Mar 05 2024 | 27.43 | -2.09 | -7.09% | 33.80 | 33.84 | 24.17 | 889.00 |
| Mar 04 2024 | 29.52 | 1.20 | 4.23% | 17.22 | 30.10 | 17.13 | 1,262.00 |
| Mar 03 2024 | 28.32 | 3.50 | 14.09% | 26.17 | 31.57 | 26.13 | 890.00 |
| Mar 02 2024 | 24.83 | 3.57 | 16.79% | 30.97 | 30.97 | 21.21 | 750.00 |
| Mar 01 2024 | 21.26 | 0.620 | 3.02% | 30.43 | 30.66 | 20.64 | 655.00 |
| Feb 29 2024 | 20.63 | 0.380 | 1.88% | 20.16 | 21.33 | 19.71 | 1,418.00 |
| Feb 28 2024 | 20.25 | 1.43 | 7.62% | 18.85 | 21.12 | 18.62 | 1,141.00 |
| Feb 27 2024 | 18.82 | -0.960 | -4.87% | 26.91 | 26.92 | 18.65 | 1,342.00 |
| Feb 26 2024 | 19.78 | 1.22 | 6.55% | 17.22 | 25.39 | 17.13 | 1,262.00 |
| Feb 25 2024 | 18.57 | 0.360 | 1.95% | 25.57 | 25.57 | 18.18 | 695.00 |
| Feb 24 2024 | 18.21 | 0.350 | 1.96% | 17.92 | 18.28 | 17.79 | 760.00 |
| Feb 23 2024 | 17.86 | -0.540 | -2.94% | 18.47 | 18.47 | 17.57 | 890.00 |
| Feb 22 2024 | 18.40 | 0.210 | 1.15% | 18.17 | 18.63 | 17.99 | 1,085.00 |
| Feb 21 2024 | 18.20 | -0.930 | -4.87% | 19.16 | 19.20 | 17.78 | 802.00 |
| Feb 20 2024 | 19.13 | -0.060 | -0.33% | 19.20 | 19.35 | 18.85 | 702.00 |
| Feb 19 2024 | 19.19 | 0.560 | 3.02% | 17.22 | 19.34 | 17.13 | 1,222.00 |
| Feb 18 2024 | 18.63 | -0.560 | -2.94% | 19.15 | 19.32 | 18.21 | 1,312.00 |
| Feb 17 2024 | 19.19 | 0.370 | 1.99% | 19.66 | 19.70 | 18.33 | 832.00 |
| Feb 16 2024 | 18.82 | -1.17 | -5.86% | 20.00 | 20.08 | 18.48 | 1,521.00 |
| Feb 15 2024 | 19.99 | -0.140 | -0.69% | 20.14 | 20.64 | 19.89 | 848.00 |
| Feb 14 2024 | 20.13 | 0.610 | 3.14% | 19.51 | 20.52 | 19.21 | 1,009.00 |
| Feb 13 2024 | 19.52 | 0.110 | 0.57% | 24.75 | 24.75 | 19.02 | 1,747.00 |
| Feb 12 2024 | 19.40 | 0.410 | 2.14% | 17.22 | 23.67 | 17.13 | 1,228.00 |
| Feb 11 2024 | 19.00 | 0.320 | 1.72% | 18.69 | 19.76 | 18.42 | 902.00 |
| Feb 10 2024 | 18.68 | -0.100 | -0.54% | 18.80 | 19.10 | 18.32 | 785.00 |
| Feb 09 2024 | 18.78 | 0.740 | 4.11% | 18.07 | 19.49 | 18.07 | 947.00 |
| Feb 08 2024 | 18.04 | 0.840 | 4.91% | 17.22 | 18.28 | 17.13 | 933.00 |
| Feb 07 2024 | 17.19 | 0.080 | 0.45% | 17.16 | 17.20 | 16.69 | 849.00 |
| Feb 06 2024 | 17.12 | 0.310 | 1.84% | 16.97 | 17.21 | 16.48 | 1,603.00 |
| Feb 05 2024 | 16.81 | -0.180 | -1.04% | 20.05 | 21.96 | 15.02 | 975.00 |
| Feb 04 2024 | 16.98 | -0.400 | -2.28% | 17.38 | 17.41 | 16.87 | 727.00 |
| Feb 03 2024 | 17.38 | 0.030 | 0.17% | 21.51 | 21.51 | 17.25 | 795.00 |
| Feb 02 2024 | 17.35 | 0.250 | 1.45% | 17.04 | 17.45 | 16.85 | 760.00 |
| Feb 01 2024 | 17.10 | -0.360 | -2.03% | 17.23 | 17.28 | 16.73 | 752.00 |
