Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LSKGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 1.42 | -0.020 | -1.50% | 1.46 | 1.49 | 1.27 | 198,286.00 |
| Apr 18 2024 | 1.45 | 0.310 | 27.24% | 1.14 | 1.46 | 1.10 | 346,535.00 |
| Apr 17 2024 | 1.14 | -0.020 | -1.63% | 1.15 | 1.17 | 1.11 | 54,677.00 |
| Apr 16 2024 | 1.15 | 0.030 | 2.88% | 1.14 | 1.19 | 1.09 | 88,292.00 |
| Apr 15 2024 | 1.12 | -0.070 | -5.50% | 1.48 | 1.51 | 1.08 | 85,947.00 |
| Apr 14 2024 | 1.19 | 0.060 | 5.68% | 1.12 | 1.21 | 1.07 | 45,382.00 |
| Apr 13 2024 | 1.12 | -0.150 | -11.96% | 1.28 | 1.28 | 0.997493 | 241,853.00 |
| Apr 12 2024 | 1.28 | -0.210 | -14.31% | 1.49 | 1.50 | 1.17 | 669,340.00 |
| Apr 11 2024 | 1.49 | 0.00 | 0.09% | 1.49 | 1.55 | 1.48 | 130,432.00 |
| Apr 10 2024 | 1.49 | 0.00 | 0.13% | 1.48 | 1.51 | 1.43 | 89,805.00 |
| Apr 09 2024 | 1.49 | -0.090 | -5.77% | 1.57 | 1.58 | 1.48 | 67,707.00 |
| Apr 08 2024 | 1.58 | 0.050 | 3.52% | 1.12 | 1.60 | 1.06 | 349,687.00 |
| Apr 07 2024 | 1.52 | -0.040 | -2.45% | 1.56 | 1.58 | 1.51 | 28,221.00 |
| Apr 06 2024 | 1.56 | -0.030 | -2.08% | 1.57 | 1.58 | 1.53 | 65,035.00 |
| Apr 05 2024 | 1.60 | 0.060 | 4.23% | 1.54 | 1.65 | 1.48 | 291,116.00 |
| Apr 04 2024 | 1.53 | 0.040 | 2.71% | 1.49 | 1.60 | 1.42 | 662,180.00 |
| Apr 03 2024 | 1.49 | 0.070 | 4.97% | 1.41 | 1.54 | 1.36 | 172,184.00 |
| Apr 02 2024 | 1.42 | -0.090 | -6.00% | 1.51 | 1.52 | 1.37 | 34,203.00 |
| Apr 01 2024 | 1.51 | -0.050 | -3.49% | 1.12 | 1.53 | 1.06 | 115,271.00 |
| Mar 31 2024 | 1.56 | 0.030 | 1.93% | 1.54 | 1.58 | 1.54 | 27,422.00 |
| Mar 30 2024 | 1.53 | -0.050 | -3.14% | 1.58 | 1.60 | 1.52 | 78,868.00 |
| Mar 29 2024 | 1.58 | -0.020 | -1.16% | 1.59 | 1.60 | 1.55 | 99,011.00 |
| Mar 28 2024 | 1.60 | 0.040 | 2.32% | 1.56 | 1.62 | 1.54 | 198,058.00 |
| Mar 27 2024 | 1.57 | -0.080 | -4.79% | 1.64 | 1.65 | 1.55 | 200,526.00 |
| Mar 26 2024 | 1.65 | 0.060 | 3.70% | 1.60 | 1.71 | 1.57 | 266,803.00 |
| Mar 25 2024 | 1.59 | -0.010 | -0.47% | 1.12 | 1.63 | 1.06 | 266,566.00 |
| Mar 24 2024 | 1.59 | 0.180 | 12.33% | 1.41 | 1.65 | 1.41 | 935,696.00 |
| Mar 23 2024 | 1.42 | 0.060 | 4.14% | 1.36 | 1.45 | 1.36 | 32,349.00 |
| Mar 22 2024 | 1.36 | -0.040 | -2.98% | 1.41 | 1.44 | 1.33 | 58,478.00 |
| Mar 21 2024 | 1.40 | 0.020 | 1.14% | 1.39 | 1.44 | 1.38 | 70,657.00 |
| Mar 20 2024 | 1.39 | 0.120 | 9.41% | 1.28 | 1.40 | 1.22 | 185,410.00 |
| Mar 19 2024 | 1.27 | -0.190 | -13.12% | 1.45 | 1.45 | 1.26 | 112,354.00 |
| Mar 18 2024 | 1.46 | 0.020 | 1.21% | 1.12 | 1.56 | 1.06 | 184,060.00 |
| Mar 17 2024 | 1.44 | 0.080 | 5.65% | 1.39 | 1.50 | 1.30 | 185,014.00 |
| Mar 16 2024 | 1.37 | -0.140 | -9.22% | 1.49 | 1.51 | 1.34 | 94,137.00 |
| Mar 15 2024 | 1.51 | -0.120 | -7.13% | 1.12 | 1.53 | 1.06 | 168,821.00 |
| Mar 14 2024 | 1.62 | -0.040 | -2.36% | 1.65 | 1.65 | 1.54 | 88,209.00 |
| Mar 13 2024 | 1.66 | 0.020 | 0.92% | 1.67 | 1.70 | 1.63 | 132,922.00 |
| Mar 12 2024 | 1.64 | -0.030 | -1.51% | 1.66 | 1.67 | 1.57 | 184,150.00 |
| Mar 11 2024 | 1.67 | 0.030 | 1.88% | 1.12 | 1.67 | 1.06 | 210,495.00 |
| Mar 10 2024 | 1.64 | -0.070 | -4.11% | 1.68 | 1.69 | 1.61 | 103,883.00 |
| Mar 09 2024 | 1.71 | 0.050 | 2.93% | 1.65 | 1.77 | 1.64 | 97,186.00 |
| Mar 08 2024 | 1.66 | -0.020 | -1.10% | 1.67 | 1.69 | 1.59 | 130,767.00 |
| Mar 07 2024 | 1.68 | -0.130 | -7.19% | 1.77 | 1.80 | 1.64 | 169,382.00 |
| Mar 06 2024 | 1.81 | -0.320 | -15.21% | 2.17 | 2.52 | 1.66 | 1,847,961.00 |
| Mar 05 2024 | 2.13 | 0.770 | 56.79% | 1.36 | 2.24 | 1.32 | 2,102,902.00 |
| Mar 04 2024 | 1.36 | 0.070 | 5.37% | 1.12 | 1.44 | 1.06 | 363,832.00 |
| Mar 03 2024 | 1.29 | 0.030 | 2.44% | 1.25 | 1.30 | 1.19 | 240,398.00 |
| Mar 02 2024 | 1.26 | 0.040 | 3.41% | 1.22 | 1.26 | 1.20 | 320,848.00 |
| Mar 01 2024 | 1.22 | 0.080 | 7.42% | 1.15 | 1.23 | 1.14 | 104,081.00 |
| Feb 29 2024 | 1.14 | 0.070 | 6.46% | 1.09 | 1.16 | 1.06 | 162,778.00 |
| Feb 28 2024 | 1.07 | -0.040 | -3.20% | 1.12 | 1.14 | 1.03 | 267,069.00 |
| Feb 27 2024 | 1.10 | 0.030 | 2.45% | 1.09 | 1.12 | 1.02 | 220,479.00 |
| Feb 26 2024 | 1.08 | 0.010 | 0.89% | 1.12 | 1.12 | 1.04 | 193,940.00 |
| Feb 25 2024 | 1.07 | 0.00 | -0.16% | 1.07 | 1.08 | 1.04 | 45,338.00 |
| Feb 24 2024 | 1.07 | 0.00 | -0.31% | 1.07 | 1.08 | 1.05 | 88,111.00 |
| Feb 23 2024 | 1.07 | -0.040 | -3.77% | 1.09 | 1.11 | 1.06 | 143,937.00 |
| Feb 22 2024 | 1.11 | -0.060 | -4.90% | 1.18 | 1.28 | 1.11 | 402,574.00 |
| Feb 21 2024 | 1.17 | 0.060 | 5.83% | 1.10 | 1.18 | 1.06 | 272,661.00 |
| Feb 20 2024 | 1.11 | 0.010 | 1.14% | 1.09 | 1.13 | 1.07 | 86,527.00 |
| Feb 19 2024 | 1.09 | 0.030 | 2.42% | 1.12 | 1.12 | 1.06 | 60,690.00 |
| Feb 18 2024 | 1.07 | -0.010 | -0.92% | 1.07 | 1.08 | 1.05 | 159,456.00 |
| Feb 17 2024 | 1.08 | -0.040 | -3.50% | 1.11 | 1.11 | 1.04 | 43,562.00 |
| Feb 16 2024 | 1.12 | 0.050 | 4.28% | 1.08 | 1.13 | 1.07 | 203,173.00 |
| Feb 15 2024 | 1.07 | 0.00 | 0.01% | 1.08 | 1.09 | 1.06 | 37,129.00 |
| Feb 14 2024 | 1.07 | 0.010 | 0.71% | 1.05 | 1.08 | 1.04 | 90,805.00 |
| Feb 13 2024 | 1.06 | -0.010 | -1.23% | 1.08 | 1.09 | 1.04 | 83,560.00 |
| Feb 12 2024 | 1.08 | 0.00 | 0.28% | 1.12 | 1.12 | 1.03 | 827,524.00 |
| Feb 11 2024 | 1.07 | 0.00 | -0.16% | 1.08 | 1.09 | 1.07 | 61,731.00 |
| Feb 10 2024 | 1.07 | -0.010 | -1.08% | 1.10 | 1.10 | 1.06 | 102,812.00 |
| Feb 09 2024 | 1.09 | 0.00 | 0.08% | 1.08 | 1.10 | 1.07 | 88,716.00 |
| Feb 08 2024 | 1.09 | -0.020 | -2.11% | 1.12 | 1.12 | 1.06 | 73,185.00 |
| Feb 07 2024 | 1.11 | -0.060 | -5.32% | 1.17 | 1.17 | 1.07 | 151,375.00 |
| Feb 06 2024 | 1.17 | 0.060 | 5.30% | 1.12 | 1.28 | 1.12 | 793,076.00 |
| Feb 05 2024 | 1.11 | 0.040 | 3.28% | 0.874154 | 1.14 | 0.858266 | 279,694.00 |
| Feb 04 2024 | 1.08 | 0.020 | 1.91% | 1.07 | 1.12 | 1.05 | 69,663.00 |
| Feb 03 2024 | 1.06 | -0.040 | -3.48% | 1.10 | 1.10 | 1.05 | 64,779.00 |
| Feb 02 2024 | 1.10 | 0.050 | 4.43% | 1.04 | 1.10 | 1.03 | 98,014.00 |
| Feb 01 2024 | 1.05 | -0.020 | -1.69% | 1.08 | 1.09 | 1.02 | 126,535.00 |
| Jan 31 2024 | 1.07 | -0.050 | -4.33% | 1.14 | 1.17 | 1.03 | 235,524.00 |
| Jan 30 2024 | 1.11 | -0.040 | -3.21% | 1.13 | 1.19 | 1.09 | 199,141.00 |
| Jan 29 2024 | 1.15 | 0.050 | 4.39% | 0.874154 | 1.20 | 0.858266 | 521,946.00 |
| Jan 28 2024 | 1.10 | 0.150 | 15.41% | 0.958227 | 1.13 | 0.939212 | 685,528.00 |
| Jan 27 2024 | 0.956218 | -0.025326 | -2.58% | 0.964762 | 0.974429 | 0.929562 | 107,992.00 |
| Jan 26 2024 | 0.981544 | -0.037903 | -3.72% | 1.04 | 1.05 | 0.946749 | 337,312.00 |
| Jan 25 2024 | 1.02 | 0.020 | 1.76% | 1.02 | 1.09 | 0.921595 | 1,719,051.00 |
| Jan 24 2024 | 1.00 | 0.240 | 30.90% | 0.762342 | 1.28 | 0.756217 | 2,366,759.00 |
| Jan 23 2024 | 0.765276 | -0.020311 | -2.59% | 0.79122 | 0.794428 | 0.735444 | 87,502.00 |
| Jan 22 2024 | 0.785588 | -0.040316 | -4.88% | 0.874154 | 0.916296 | 0.781162 | 27,973.00 |
| Jan 21 2024 | 0.825904 | -0.008749 | -1.05% | 0.836373 | 0.842907 | 0.823532 | 56,145.00 |
| Jan 20 2024 | 0.834653 | 0.00995 | 1.21% | 0.821263 | 0.83609 | 0.816633 | 29,870.00 |
