Register for real-time alerts, custom portfolio, and market movers
OKTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 10.70 | 0.010 | 0.08% | 10.70 | 10.93 | 10.53 | 465.00 |
| May 11 2024 | 10.69 | 0.040 | 0.36% | 10.62 | 10.94 | 10.61 | 59.00 |
| May 10 2024 | 10.65 | -0.270 | -2.48% | 10.90 | 11.08 | 10.59 | 171.00 |
| May 09 2024 | 10.93 | 0.410 | 3.89% | 10.54 | 10.97 | 10.51 | 254.00 |
| May 08 2024 | 10.52 | -0.110 | -1.08% | 10.61 | 10.83 | 10.48 | 33.00 |
| May 07 2024 | 10.63 | -0.380 | -3.44% | 10.76 | 11.08 | 10.60 | 83.00 |
| May 06 2024 | 11.01 | 0.100 | 0.88% | 11.51 | 11.87 | 10.41 | 131.00 |
| May 05 2024 | 10.91 | -0.180 | -1.62% | 11.12 | 11.13 | 10.73 | 143.00 |
| May 04 2024 | 11.09 | -0.050 | -0.48% | 11.13 | 11.18 | 10.79 | 140.00 |
| May 03 2024 | 11.15 | 0.360 | 3.35% | 10.78 | 11.22 | 10.53 | 246.00 |
| May 02 2024 | 10.79 | 0.130 | 1.23% | 10.75 | 11.09 | 10.12 | 516.00 |
| May 01 2024 | 10.65 | -0.030 | -0.24% | 10.68 | 11.13 | 10.00 | 430.00 |
| Apr 30 2024 | 10.68 | -0.830 | -7.22% | 11.51 | 11.70 | 10.41 | 612.00 |
| Apr 29 2024 | 11.51 | 0.650 | 5.95% | 11.94 | 12.20 | 10.69 | 3,427.00 |
| Apr 28 2024 | 10.86 | -0.120 | -1.10% | 10.97 | 11.36 | 10.79 | 257.00 |
| Apr 27 2024 | 10.99 | -0.160 | -1.48% | 11.15 | 11.17 | 10.81 | 226.00 |
| Apr 26 2024 | 11.15 | -0.210 | -1.81% | 11.24 | 11.25 | 10.90 | 91.00 |
| Apr 25 2024 | 11.36 | -0.020 | -0.16% | 11.37 | 11.49 | 11.10 | 0.00 |
| Apr 24 2024 | 11.37 | -0.180 | -1.52% | 11.59 | 11.80 | 11.14 | 2,204.00 |
| Apr 23 2024 | 11.55 | -0.450 | -3.74% | 11.98 | 12.11 | 11.49 | 96.00 |
| Apr 22 2024 | 12.00 | 0.410 | 3.54% | 11.94 | 12.20 | 11.68 | 19.00 |
| Apr 21 2024 | 11.59 | -0.350 | -2.92% | 11.94 | 12.20 | 11.49 | 169.00 |
| Apr 20 2024 | 11.94 | 0.510 | 4.46% | 11.40 | 12.03 | 11.29 | 46.00 |
| Apr 19 2024 | 11.43 | -0.160 | -1.41% | 11.57 | 11.70 | 10.96 | 141.00 |
| Apr 18 2024 | 11.59 | 0.070 | 0.62% | 11.54 | 12.01 | 11.38 | 66.00 |
| Apr 17 2024 | 11.52 | -0.730 | -5.94% | 12.25 | 12.34 | 11.17 | 134.00 |
| Apr 16 2024 | 12.25 | -0.330 | -2.66% | 12.58 | 12.79 | 11.20 | 226.00 |
| Apr 15 2024 | 12.58 | 0.360 | 2.93% | 11.16 | 12.75 | 10.80 | 200.00 |
| Apr 14 2024 | 12.23 | 1.00 | 8.94% | 11.16 | 12.73 | 10.80 | 509.00 |
| Apr 13 2024 | 11.22 | -1.59 | -12.38% | 13.21 | 13.21 | 10.50 | 789.00 |
| Apr 12 2024 | 12.81 | -2.01 | -13.56% | 14.85 | 15.08 | 12.73 | 218.00 |
| Apr 11 2024 | 14.82 | 0.200 | 1.37% | 14.61 | 14.96 | 14.45 | 7.00 |
| Apr 10 2024 | 14.62 | -0.180 | -1.21% | 14.80 | 15.23 | 14.19 | 7.00 |
| Apr 09 2024 | 14.80 | -0.570 | -3.70% | 15.35 | 15.36 | 14.44 | 201.00 |
| Apr 08 2024 | 15.37 | 0.870 | 6.03% | 14.10 | 15.87 | 14.00 | 420.00 |
| Apr 07 2024 | 14.49 | -0.240 | -1.61% | 14.71 | 15.03 | 14.31 | 219.00 |
| Apr 06 2024 | 14.73 | -0.280 | -1.89% | 14.86 | 14.98 | 14.31 | 105.00 |
| Apr 05 2024 | 15.01 | 0.290 | 1.94% | 14.71 | 15.34 | 13.82 | 252.00 |
| Apr 04 2024 | 14.73 | 0.610 | 4.33% | 14.10 | 14.86 | 14.00 | 225.00 |
| Apr 03 2024 | 14.12 | -0.380 | -2.60% | 14.49 | 14.91 | 14.01 | 80.00 |
| Apr 02 2024 | 14.49 | -1.30 | -8.25% | 15.76 | 16.01 | 14.10 | 129.00 |
| Apr 01 2024 | 15.80 | -1.09 | -6.48% | 15.53 | 16.33 | 15.46 | 201.00 |
| Mar 31 2024 | 16.89 | -0.050 | -0.27% | 16.95 | 17.10 | 16.23 | 231.00 |
| Mar 30 2024 | 16.93 | 1.33 | 8.53% | 15.60 | 17.22 | 15.59 | 418.00 |
| Mar 29 2024 | 15.60 | 0.430 | 2.86% | 15.15 | 15.65 | 15.01 | 396.00 |
| Mar 28 2024 | 15.17 | 0.310 | 2.06% | 14.93 | 15.70 | 14.85 | 263.00 |
| Mar 27 2024 | 14.86 | -0.330 | -2.15% | 15.62 | 15.77 | 14.82 | 791.00 |
| Mar 26 2024 | 15.19 | -0.340 | -2.19% | 15.53 | 15.84 | 14.97 | 725.00 |
| Mar 25 2024 | 15.53 | 0.620 | 4.13% | 15.06 | 15.82 | 14.73 | 283.00 |
| Mar 24 2024 | 14.91 | 0.150 | 1.03% | 14.66 | 15.16 | 14.57 | 187.00 |
| Mar 23 2024 | 14.76 | 0.140 | 0.94% | 14.62 | 15.13 | 14.41 | 196.00 |
| Mar 22 2024 | 14.62 | -0.150 | -1.04% | 14.80 | 15.27 | 13.66 | 281.00 |
| Mar 21 2024 | 14.78 | -0.300 | -2.01% | 15.06 | 15.70 | 14.44 | 215.00 |
| Mar 20 2024 | 15.08 | 1.33 | 9.65% | 13.78 | 15.31 | 13.53 | 179.00 |
| Mar 19 2024 | 13.75 | -1.16 | -7.80% | 14.91 | 15.12 | 13.72 | 396.00 |
| Mar 18 2024 | 14.91 | -0.970 | -6.11% | 16.78 | 17.41 | 14.69 | 251.00 |
| Mar 17 2024 | 15.89 | 0.280 | 1.77% | 15.89 | 16.20 | 15.16 | 295.00 |
| Mar 16 2024 | 15.61 | -1.57 | -9.14% | 16.78 | 17.41 | 15.53 | 2,183.00 |
| Mar 15 2024 | 17.18 | -0.470 | -2.67% | 19.03 | 19.03 | 15.93 | 823.00 |
| Mar 14 2024 | 17.65 | -1.72 | -8.86% | 19.49 | 19.53 | 16.98 | 224.00 |
| Mar 13 2024 | 19.37 | 1.69 | 9.58% | 17.67 | 19.49 | 17.67 | 711.00 |
| Mar 12 2024 | 17.67 | -1.30 | -6.87% | 19.03 | 19.03 | 17.50 | 376.00 |
| Mar 11 2024 | 18.98 | 1.29 | 7.27% | 15.17 | 19.23 | 15.17 | 1,148.00 |
| Mar 10 2024 | 17.69 | 1.25 | 7.62% | 16.44 | 19.49 | 16.31 | 2,000.00 |
| Mar 09 2024 | 16.44 | 0.030 | 0.17% | 16.39 | 16.49 | 16.34 | 0.00 |
| Mar 08 2024 | 16.41 | -0.650 | -3.80% | 17.25 | 17.35 | 15.92 | 252.00 |
| Mar 07 2024 | 17.06 | 1.05 | 6.55% | 16.05 | 17.08 | 15.73 | 3,230.00 |
| Mar 06 2024 | 16.01 | -0.180 | -1.09% | 16.03 | 16.26 | 15.27 | 1,960.00 |
| Mar 05 2024 | 16.19 | -0.600 | -3.60% | 16.93 | 17.49 | 14.04 | 531.00 |
| Mar 04 2024 | 16.79 | -0.190 | -1.13% | 15.17 | 17.43 | 15.17 | 1,794.00 |
| Mar 03 2024 | 16.98 | 0.690 | 4.24% | 17.67 | 18.03 | 16.26 | 859.00 |
| Mar 02 2024 | 16.29 | 1.26 | 8.39% | 15.02 | 16.62 | 14.91 | 2,139.00 |
| Mar 01 2024 | 15.03 | -0.210 | -1.36% | 15.17 | 15.34 | 14.58 | 64.00 |
| Feb 29 2024 | 15.24 | 0.310 | 2.06% | 14.86 | 15.76 | 14.37 | 298.00 |
| Feb 28 2024 | 14.93 | -0.290 | -1.88% | 15.24 | 16.48 | 14.57 | 1,452.00 |
| Feb 27 2024 | 15.22 | -0.110 | -0.69% | 15.35 | 15.98 | 14.88 | 181.00 |
| Feb 26 2024 | 15.32 | 0.350 | 2.34% | 15.19 | 15.47 | 14.74 | 63.00 |
| Feb 25 2024 | 14.97 | -0.110 | -0.73% | 15.07 | 15.15 | 14.90 | 6,829.00 |
| Feb 24 2024 | 15.08 | 0.360 | 2.46% | 14.68 | 15.32 | 14.67 | 24.00 |
| Feb 23 2024 | 14.72 | -0.430 | -2.82% | 15.19 | 15.22 | 14.54 | 40.00 |
| Feb 22 2024 | 15.15 | 0.120 | 0.79% | 15.00 | 15.39 | 14.84 | 128.00 |
| Feb 21 2024 | 15.03 | -0.400 | -2.59% | 15.46 | 15.47 | 14.47 | 142.00 |
| Feb 20 2024 | 15.43 | -0.690 | -4.27% | 16.37 | 16.38 | 14.66 | 201.00 |
| Feb 19 2024 | 16.12 | 0.450 | 2.85% | 13.01 | 16.28 | 12.99 | 133.00 |
| Feb 18 2024 | 15.67 | 0.470 | 3.09% | 15.16 | 16.07 | 15.05 | 185.00 |
| Feb 17 2024 | 15.20 | -0.640 | -4.02% | 15.73 | 15.80 | 15.04 | 226.00 |
| Feb 16 2024 | 15.84 | 0.460 | 3.01% | 17.30 | 17.59 | 15.32 | 2,347.00 |
| Feb 15 2024 | 15.38 | 1.77 | 13.04% | 13.61 | 16.01 | 13.61 | 773.00 |
| Feb 14 2024 | 13.60 | 0.350 | 2.66% | 13.25 | 13.85 | 13.14 | 379.00 |
| Feb 13 2024 | 13.25 | -0.300 | -2.24% | 13.56 | 13.61 | 13.08 | 276.00 |
