Register for real-time alerts, custom portfolio, and market movers
LINKGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 11.61 | -0.070 | -0.60% | 11.72 | 11.93 | 11.50 | 22,566.00 |
| Apr 25 2024 | 11.68 | 0.090 | 0.78% | 11.59 | 11.87 | 11.52 | 13,182.00 |
| Apr 24 2024 | 11.59 | -0.610 | -5.00% | 12.22 | 12.55 | 11.59 | 31,763.00 |
| Apr 23 2024 | 12.20 | -0.410 | -3.25% | 12.50 | 12.62 | 12.16 | 15,823.00 |
| Apr 22 2024 | 12.61 | 0.460 | 3.79% | 12.79 | 12.94 | 12.18 | 6,927.00 |
| Apr 21 2024 | 12.15 | 0.100 | 0.83% | 12.05 | 12.26 | 11.80 | 10,634.00 |
| Apr 20 2024 | 12.05 | 0.730 | 6.45% | 11.30 | 12.17 | 11.17 | 13,115.00 |
| Apr 19 2024 | 11.32 | 0.130 | 1.16% | 11.17 | 11.40 | 10.30 | 33,828.00 |
| Apr 18 2024 | 11.19 | 0.630 | 5.97% | 10.57 | 11.24 | 10.30 | 12,875.00 |
| Apr 17 2024 | 10.56 | -0.320 | -2.94% | 10.82 | 10.93 | 10.25 | 12,613.00 |
| Apr 16 2024 | 10.88 | -0.020 | -0.18% | 10.90 | 11.08 | 10.32 | 20,296.00 |
| Apr 15 2024 | 10.90 | -0.470 | -4.13% | 11.31 | 11.74 | 10.66 | 119,607.00 |
| Apr 14 2024 | 11.37 | 0.400 | 3.65% | 10.89 | 12.20 | 10.39 | 114,572.00 |
| Apr 13 2024 | 10.97 | -1.27 | -10.38% | 12.24 | 12.85 | 9.63 | 72,977.00 |
| Apr 12 2024 | 12.24 | -1.67 | -12.01% | 13.98 | 15.74 | 11.04 | 68,111.00 |
| Apr 11 2024 | 13.91 | 0.020 | 0.14% | 13.89 | 14.04 | 13.58 | 7,316.00 |
| Apr 10 2024 | 13.89 | 0.240 | 1.76% | 13.68 | 13.99 | 13.32 | 22,744.00 |
| Apr 09 2024 | 13.65 | -0.610 | -4.28% | 14.25 | 14.34 | 13.61 | 22,424.00 |
| Apr 08 2024 | 14.26 | 0.150 | 1.06% | 14.12 | 14.77 | 13.86 | 20,436.00 |
| Apr 07 2024 | 14.11 | 0.230 | 1.66% | 13.82 | 14.14 | 13.82 | 12,594.00 |
| Apr 06 2024 | 13.88 | 0.160 | 1.17% | 13.69 | 13.94 | 13.65 | 3,670.00 |
| Apr 05 2024 | 13.72 | -0.310 | -2.21% | 14.04 | 14.04 | 13.39 | 24,815.00 |
| Apr 04 2024 | 14.03 | 0.020 | 0.14% | 13.97 | 14.42 | 13.76 | 37,463.00 |
| Apr 03 2024 | 14.01 | -0.300 | -2.10% | 14.28 | 14.59 | 13.76 | 29,566.00 |
| Apr 02 2024 | 14.31 | -0.370 | -2.52% | 14.65 | 14.73 | 13.90 | 44,601.00 |
| Apr 01 2024 | 14.68 | -0.340 | -2.26% | 15.08 | 15.20 | 14.25 | 6,944.00 |
| Mar 31 2024 | 15.02 | 0.110 | 0.74% | 14.99 | 15.26 | 14.87 | 15,241.00 |
| Mar 30 2024 | 14.91 | -0.130 | -0.86% | 15.03 | 15.25 | 14.88 | 6,409.00 |
| Mar 29 2024 | 15.04 | -0.160 | -1.05% | 15.18 | 15.27 | 14.84 | 13,942.00 |
| Mar 28 2024 | 15.20 | -0.070 | -0.46% | 15.28 | 15.67 | 15.07 | 28,519.00 |
| Mar 27 2024 | 15.27 | -0.480 | -3.05% | 15.77 | 15.89 | 15.00 | 23,134.00 |
| Mar 26 2024 | 15.75 | 0.550 | 3.62% | 15.21 | 16.28 | 15.21 | 35,504.00 |
| Mar 25 2024 | 15.20 | 0.490 | 3.33% | 14.65 | 15.33 | 14.59 | 31,387.00 |
| Mar 24 2024 | 14.71 | 0.310 | 2.15% | 14.53 | 14.77 | 14.29 | 12,796.00 |
| Mar 23 2024 | 14.40 | -0.020 | -0.14% | 14.60 | 14.67 | 14.23 | 16,562.00 |
| Mar 22 2024 | 14.42 | -0.110 | -0.76% | 14.53 | 14.66 | 13.76 | 37,060.00 |
| Mar 21 2024 | 14.53 | 0.160 | 1.11% | 14.37 | 14.95 | 14.01 | 20,576.00 |
| Mar 20 2024 | 14.37 | 1.12 | 8.45% | 13.28 | 14.48 | 12.83 | 16,370.00 |
| Mar 19 2024 | 13.25 | -1.20 | -8.30% | 14.37 | 14.42 | 12.98 | 29,293.00 |
| Mar 18 2024 | 14.45 | -0.170 | -1.16% | 14.62 | 15.27 | 14.17 | 16,953.00 |
| Mar 17 2024 | 14.62 | 0.410 | 2.89% | 14.28 | 14.76 | 13.68 | 17,786.00 |
| Mar 16 2024 | 14.21 | -1.20 | -7.79% | 15.36 | 15.53 | 14.00 | 29,954.00 |
| Mar 15 2024 | 15.41 | -0.990 | -6.04% | 16.41 | 16.46 | 14.50 | 39,235.00 |
| Mar 14 2024 | 16.40 | 0.230 | 1.42% | 16.24 | 17.14 | 15.68 | 40,645.00 |
| Mar 13 2024 | 16.17 | 0.130 | 0.81% | 16.06 | 16.31 | 15.77 | 13,592.00 |
| Mar 12 2024 | 16.04 | -0.370 | -2.25% | 16.41 | 16.57 | 15.32 | 20,501.00 |
| Mar 11 2024 | 16.41 | -0.270 | -1.62% | 17.00 | 18.87 | 16.13 | 41,635.00 |
| Mar 10 2024 | 16.68 | 1.08 | 6.92% | 15.55 | 16.95 | 15.08 | 15,620.00 |
| Mar 09 2024 | 15.60 | 0.260 | 1.69% | 15.34 | 15.80 | 14.93 | 11,737.00 |
| Mar 08 2024 | 15.34 | -0.350 | -2.23% | 15.73 | 15.90 | 15.00 | 14,184.00 |
| Mar 07 2024 | 15.69 | -0.070 | -0.44% | 15.80 | 16.00 | 15.40 | 36,399.00 |
| Mar 06 2024 | 15.76 | 0.810 | 5.42% | 14.94 | 15.82 | 14.52 | 21,958.00 |
| Mar 05 2024 | 14.95 | -1.14 | -7.09% | 16.10 | 16.52 | 12.71 | 68,898.00 |
| Mar 04 2024 | 16.09 | -0.080 | -0.49% | 16.15 | 16.45 | 15.62 | 33,593.00 |
| Mar 03 2024 | 16.17 | -0.760 | -4.49% | 16.85 | 17.00 | 15.50 | 14,449.00 |
| Mar 02 2024 | 16.93 | 1.07 | 6.75% | 15.81 | 17.13 | 15.81 | 33,255.00 |
| Mar 01 2024 | 15.86 | 0.550 | 3.59% | 15.28 | 15.86 | 15.28 | 16,570.00 |
| Feb 29 2024 | 15.31 | 0.310 | 2.07% | 15.00 | 16.08 | 14.75 | 52,413.00 |
| Feb 28 2024 | 15.00 | 0.020 | 0.13% | 14.98 | 16.32 | 14.50 | 75,479.00 |
| Feb 27 2024 | 14.98 | 0.010 | 0.07% | 14.97 | 15.20 | 14.35 | 14,136.00 |
| Feb 26 2024 | 14.97 | 0.200 | 1.35% | 14.77 | 15.17 | 14.29 | 12,041.00 |
| Feb 25 2024 | 14.77 | 0.130 | 0.89% | 14.63 | 14.86 | 14.50 | 4,695.00 |
| Feb 24 2024 | 14.64 | 0.470 | 3.32% | 14.18 | 14.65 | 14.03 | 3,525.00 |
| Feb 23 2024 | 14.17 | -0.130 | -0.91% | 14.33 | 14.42 | 13.90 | 11,034.00 |
| Feb 22 2024 | 14.30 | -0.380 | -2.59% | 14.70 | 15.00 | 14.30 | 10,226.00 |
| Feb 21 2024 | 14.68 | -0.620 | -4.05% | 15.26 | 15.27 | 14.30 | 34,258.00 |
| Feb 20 2024 | 15.30 | -0.450 | -2.86% | 15.85 | 15.85 | 14.64 | 20,071.00 |
| Feb 19 2024 | 15.75 | -0.140 | -0.88% | 15.94 | 16.03 | 15.60 | 18,332.00 |
| Feb 18 2024 | 15.89 | -0.030 | -0.19% | 15.92 | 16.16 | 15.73 | 14,739.00 |
| Feb 17 2024 | 15.92 | 0.570 | 3.71% | 15.35 | 16.10 | 15.29 | 14,532.00 |
| Feb 16 2024 | 15.35 | -0.440 | -2.79% | 15.79 | 16.10 | 15.15 | 14,829.00 |
| Feb 15 2024 | 15.79 | -0.300 | -1.86% | 16.09 | 16.78 | 15.63 | 18,283.00 |
| Feb 14 2024 | 16.09 | 0.280 | 1.77% | 15.84 | 16.21 | 15.70 | 26,068.00 |
| Feb 13 2024 | 15.81 | -0.340 | -2.11% | 16.15 | 16.85 | 15.51 | 15,898.00 |
| Feb 12 2024 | 16.15 | 0.360 | 2.28% | 15.84 | 16.51 | 15.42 | 34,208.00 |
| Feb 11 2024 | 15.79 | 0.930 | 6.26% | 14.97 | 16.32 | 14.87 | 28,550.00 |
| Feb 10 2024 | 14.86 | 0.460 | 3.19% | 14.43 | 15.40 | 14.08 | 12,784.00 |
| Feb 09 2024 | 14.40 | -0.080 | -0.55% | 14.50 | 14.74 | 14.26 | 12,454.00 |
| Feb 08 2024 | 14.48 | -0.510 | -3.40% | 14.92 | 15.25 | 14.26 | 21,644.00 |
| Feb 07 2024 | 14.99 | 0.440 | 3.02% | 14.53 | 15.09 | 14.33 | 6,121.00 |
| Feb 06 2024 | 14.55 | -0.670 | -4.40% | 15.28 | 15.36 | 14.47 | 16,090.00 |
| Feb 05 2024 | 15.22 | 0.790 | 5.47% | 14.41 | 15.73 | 14.12 | 42,486.00 |
| Feb 04 2024 | 14.43 | 0.520 | 3.74% | 13.97 | 14.77 | 13.94 | 8,911.00 |
| Feb 03 2024 | 13.91 | -0.100 | -0.71% | 14.07 | 14.34 | 13.85 | 16,192.00 |
| Feb 02 2024 | 14.01 | 0.560 | 4.16% | 13.43 | 14.92 | 13.40 | 48,362.00 |
| Feb 01 2024 | 13.45 | 1.27 | 10.43% | 12.18 | 13.63 | 11.94 | 38,890.00 |
| Jan 31 2024 | 12.18 | 0.020 | 0.16% | 12.16 | 12.61 | 11.90 | 13,459.00 |
| Jan 30 2024 | 12.16 | 0.350 | 2.96% | 11.80 | 12.44 | 11.73 | 35,670.00 |
| Jan 29 2024 | 11.81 | 0.470 | 4.14% | 11.49 | 11.87 | 11.27 | 19,907.00 |
| Jan 28 2024 | 11.34 | 0.020 | 0.18% | 11.29 | 11.57 | 11.20 | 11,714.00 |
| Jan 27 2024 | 11.32 | 0.150 | 1.34% | 11.18 | 11.34 | 11.13 | 2,611.00 |
