Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MXGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 3.08 | 0.030 | 0.99% | 3.05 | 3.10 | 2.97 | 0.00 |
| Jul 24 2024 | 3.05 | -0.030 | -0.90% | 3.08 | 3.13 | 3.05 | 0.00 |
| Jul 23 2024 | 3.08 | -0.070 | -2.23% | 3.15 | 3.16 | 3.06 | 0.00 |
| Jul 22 2024 | 3.15 | -0.010 | -0.46% | 3.15 | 3.18 | 3.05 | 0.00 |
| Jul 21 2024 | 3.16 | 0.030 | 1.00% | 3.13 | 3.18 | 3.07 | 0.00 |
| Jul 20 2024 | 3.13 | 0.020 | 0.62% | 3.12 | 3.15 | 3.10 | 0.00 |
| Jul 19 2024 | 3.11 | 0.140 | 4.57% | 2.97 | 3.15 | 2.95 | 0.00 |
| Jul 18 2024 | 2.98 | 0.00 | 0.10% | 2.97 | 3.02 | 2.95 | 0.00 |
| Jul 17 2024 | 2.97 | -0.050 | -1.75% | 3.03 | 3.07 | 2.97 | 0.00 |
| Jul 16 2024 | 3.03 | 0.020 | 0.50% | 3.02 | 3.04 | 2.91 | 0.00 |
| Jul 15 2024 | 3.01 | 0.170 | 6.08% | 3.15 | 3.15 | 2.90 | 0.00 |
| Jul 14 2024 | 2.84 | 0.080 | 3.08% | 2.75 | 2.85 | 2.75 | 0.00 |
| Jul 13 2024 | 2.75 | 0.070 | 2.52% | 2.69 | 2.77 | 2.68 | 0.00 |
| Jul 12 2024 | 2.69 | 0.010 | 0.37% | 2.67 | 2.72 | 2.64 | 0.00 |
| Jul 11 2024 | 2.68 | -0.030 | -1.21% | 2.71 | 2.76 | 2.67 | 0.00 |
| Jul 10 2024 | 2.71 | -0.030 | -0.97% | 2.73 | 2.80 | 2.68 | 0.00 |
| Jul 09 2024 | 2.74 | 0.070 | 2.68% | 2.66 | 2.74 | 2.65 | 0.00 |
| Jul 08 2024 | 2.66 | 0.020 | 0.65% | 3.15 | 3.15 | 2.58 | 0.00 |
| Jul 07 2024 | 2.65 | -0.090 | -3.34% | 2.74 | 2.75 | 2.65 | 0.00 |
| Jul 06 2024 | 2.74 | 0.070 | 2.61% | 2.66 | 2.75 | 2.64 | 0.00 |
| Jul 05 2024 | 2.67 | -0.040 | -1.37% | 2.69 | 2.71 | 2.54 | 0.00 |
| Jul 04 2024 | 2.71 | -0.140 | -4.93% | 2.85 | 2.86 | 2.69 | 0.00 |
| Jul 03 2024 | 2.85 | -0.100 | -3.32% | 2.95 | 2.95 | 2.81 | 0.00 |
| Jul 02 2024 | 2.95 | -0.050 | -1.70% | 2.99 | 3.01 | 2.94 | 0.00 |
| Jul 01 2024 | 3.00 | 0.00 | 0.12% | 3.15 | 3.15 | 2.97 | 0.00 |
| Jun 30 2024 | 2.99 | 0.090 | 3.05% | 2.90 | 3.00 | 2.89 | 0.00 |
| Jun 29 2024 | 2.90 | 0.030 | 0.90% | 2.88 | 2.92 | 2.88 | 0.00 |
| Jun 28 2024 | 2.88 | -0.060 | -1.96% | 2.94 | 2.97 | 2.86 | 0.00 |
| Jun 27 2024 | 2.94 | 0.030 | 1.07% | 2.90 | 2.97 | 2.89 | 0.00 |
| Jun 26 2024 | 2.90 | -0.030 | -1.02% | 3.15 | 3.15 | 2.90 | 0.00 |
| Jun 25 2024 | 2.93 | 0.070 | 2.36% | 2.86 | 2.95 | 2.86 | 0.00 |
| Jun 24 2024 | 2.87 | -0.150 | -5.09% | 3.01 | 3.02 | 2.78 | 0.00 |
| Jun 23 2024 | 3.02 | -0.040 | -1.39% | 3.06 | 3.08 | 3.02 | 0.00 |
| Jun 22 2024 | 3.06 | 0.010 | 0.29% | 3.06 | 3.07 | 3.05 | 0.00 |
| Jun 21 2024 | 3.05 | -0.040 | -1.17% | 3.09 | 3.10 | 3.02 | 0.00 |
| Jun 20 2024 | 3.09 | 0.020 | 0.57% | 3.07 | 3.15 | 3.07 | 0.00 |
| Jun 19 2024 | 3.07 | -0.010 | -0.45% | 3.09 | 3.11 | 3.07 | 0.00 |
| Jun 18 2024 | 3.09 | -0.060 | -1.99% | 3.15 | 3.15 | 3.04 | 0.00 |
| Jun 17 2024 | 3.15 | -0.020 | -0.59% | 3.29 | 3.41 | 3.10 | 0.00 |
| Jun 16 2024 | 3.17 | 0.020 | 0.67% | 3.14 | 3.18 | 3.14 | 0.00 |
| Jun 15 2024 | 3.15 | 0.010 | 0.24% | 3.14 | 3.15 | 3.13 | 0.00 |
| Jun 14 2024 | 3.14 | -0.020 | -0.59% | 3.16 | 3.20 | 3.09 | 0.00 |
| Jun 13 2024 | 3.16 | -0.060 | -1.77% | 3.21 | 3.22 | 3.13 | 0.00 |
| Jun 12 2024 | 3.22 | 0.030 | 0.79% | 3.19 | 3.28 | 3.17 | 0.00 |
| Jun 11 2024 | 3.19 | -0.100 | -3.05% | 3.29 | 3.29 | 3.14 | 0.00 |
| Jun 10 2024 | 3.29 | -0.010 | -0.28% | 3.29 | 3.41 | 3.18 | 0.00 |
| Jun 09 2024 | 3.30 | 0.010 | 0.35% | 3.29 | 3.31 | 3.28 | 0.00 |
| Jun 08 2024 | 3.29 | 0.00 | 0.06% | 3.28 | 3.30 | 3.28 | 0.00 |
| Jun 07 2024 | 3.29 | -0.050 | -1.55% | 3.34 | 3.39 | 3.26 | 0.00 |
| Jun 06 2024 | 3.34 | -0.010 | -0.35% | 3.35 | 3.37 | 3.31 | 0.00 |
| Jun 05 2024 | 3.35 | 0.020 | 0.57% | 3.29 | 3.41 | 3.18 | 0.00 |
| Jun 04 2024 | 3.33 | 0.100 | 2.95% | 3.24 | 3.35 | 3.23 | 0.00 |
| Jun 03 2024 | 3.24 | 0.030 | 0.87% | 3.20 | 3.32 | 3.20 | 0.00 |
| Jun 02 2024 | 3.21 | 0.010 | 0.20% | 3.20 | 3.23 | 3.18 | 0.00 |
| Jun 01 2024 | 3.20 | 0.010 | 0.25% | 3.20 | 3.21 | 3.19 | 0.00 |
| May 31 2024 | 3.19 | -0.040 | -1.37% | 3.24 | 3.26 | 3.16 | 0.00 |
| May 30 2024 | 3.24 | 0.030 | 0.93% | 3.21 | 3.29 | 3.19 | 0.00 |
| May 29 2024 | 3.21 | -0.020 | -0.74% | 3.23 | 3.25 | 3.19 | 0.00 |
| May 28 2024 | 3.23 | -0.040 | -1.14% | 3.27 | 3.28 | 3.18 | 0.00 |
| May 27 2024 | 3.27 | 0.030 | 0.83% | 3.29 | 3.41 | 3.23 | 0.00 |
| May 26 2024 | 3.24 | -0.040 | -1.22% | 3.28 | 3.29 | 3.23 | 0.00 |
| May 25 2024 | 3.28 | 0.030 | 0.99% | 3.24 | 3.29 | 3.24 | 0.00 |
| May 24 2024 | 3.25 | 0.030 | 0.89% | 3.21 | 3.27 | 3.17 | 0.00 |
| May 23 2024 | 3.22 | -0.050 | -1.56% | 3.28 | 3.31 | 3.17 | 0.00 |
| May 22 2024 | 3.27 | -0.060 | -1.76% | 3.32 | 3.33 | 3.27 | 0.00 |
| May 21 2024 | 3.33 | -0.040 | -1.33% | 3.37 | 3.39 | 3.28 | 0.00 |
| May 20 2024 | 3.38 | 0.230 | 7.40% | 3.29 | 3.41 | 3.15 | 0.00 |
| May 19 2024 | 3.14 | -0.040 | -1.16% | 3.18 | 3.21 | 3.13 | 0.00 |
| May 18 2024 | 3.18 | 0.00 | 0.06% | 3.18 | 3.20 | 3.16 | 0.00 |
| May 17 2024 | 3.18 | 0.070 | 2.31% | 3.11 | 3.20 | 3.10 | 0.00 |
| May 16 2024 | 3.11 | -0.040 | -1.30% | 3.15 | 3.16 | 3.08 | 0.00 |
| May 15 2024 | 3.15 | 0.200 | 6.82% | 2.95 | 3.16 | 2.94 | 0.00 |
| May 14 2024 | 2.95 | -0.070 | -2.38% | 3.02 | 3.03 | 2.92 | 0.00 |
| May 13 2024 | 3.02 | 0.060 | 1.98% | 3.29 | 3.41 | 2.96 | 0.00 |
| May 12 2024 | 2.96 | 0.030 | 1.04% | 2.93 | 2.98 | 2.92 | 0.00 |
| May 11 2024 | 2.93 | -0.010 | -0.23% | 2.93 | 2.96 | 2.91 | 0.00 |
| May 10 2024 | 2.94 | -0.100 | -3.28% | 3.03 | 3.05 | 2.90 | 0.00 |
| May 09 2024 | 3.04 | 0.090 | 2.94% | 2.96 | 3.05 | 2.93 | 0.00 |
| May 08 2024 | 2.95 | -0.070 | -2.18% | 3.01 | 3.04 | 2.94 | 0.00 |
| May 07 2024 | 3.01 | -0.020 | -0.58% | 3.04 | 3.10 | 3.00 | 0.00 |
| May 06 2024 | 3.03 | -0.050 | -1.52% | 3.29 | 3.41 | 3.02 | 0.00 |
| May 05 2024 | 3.08 | 0.010 | 0.36% | 3.07 | 3.10 | 3.03 | 0.00 |
| May 04 2024 | 3.07 | 0.040 | 1.35% | 3.02 | 3.09 | 3.01 | 0.00 |
| May 03 2024 | 3.03 | 0.180 | 6.42% | 2.84 | 3.05 | 2.83 | 0.00 |
| May 02 2024 | 2.84 | 0.030 | 1.23% | 2.81 | 2.87 | 2.74 | 0.00 |
| May 01 2024 | 2.81 | -0.120 | -3.95% | 2.93 | 2.93 | 2.73 | 0.00 |
| Apr 30 2024 | 2.93 | -0.140 | -4.52% | 3.06 | 3.11 | 2.86 | 0.00 |
| Apr 29 2024 | 3.06 | 0.030 | 0.94% | 3.29 | 3.41 | 2.98 | 0.00 |
| Apr 28 2024 | 3.03 | 0.00 | -0.09% | 3.03 | 3.08 | 3.02 | 0.00 |
| Apr 27 2024 | 3.04 | -0.040 | -1.29% | 3.08 | 3.08 | 3.02 | 0.00 |
