Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PROGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 0.926299 | 0.002737 | 0.30% | 0.921895 | 0.940526 | 0.906509 | 44,527.00 |
| Jul 12 2024 | 0.923562 | 0.006981 | 0.76% | 0.916071 | 0.933605 | 0.906664 | 28,474.00 |
| Jul 11 2024 | 0.91658 | -0.047151 | -4.89% | 0.963527 | 0.963527 | 0.913834 | 28,356.00 |
| Jul 10 2024 | 0.963731 | -0.002664 | -0.28% | 0.964627 | 0.995002 | 0.954174 | 8,876.00 |
| Jul 09 2024 | 0.966395 | 0.00664 | 0.69% | 0.962813 | 0.99591 | 0.940023 | 32,002.00 |
| Jul 08 2024 | 0.959755 | 0.013619 | 1.44% | 1.02 | 1.04 | 0.953429 | 27,412.00 |
| Jul 07 2024 | 0.946136 | -0.056808 | -5.66% | 1.01 | 1.04 | 0.946136 | 1,760.00 |
| Jul 06 2024 | 1.00 | 0.020 | 2.15% | 0.982584 | 1.02 | 0.966341 | 4,933.00 |
| Jul 05 2024 | 0.981866 | -0.028025 | -2.78% | 1.01 | 1.01 | 0.912912 | 3,847.00 |
| Jul 04 2024 | 1.01 | -0.010 | -0.97% | 1.02 | 1.04 | 0.988006 | 3,199.00 |
| Jul 03 2024 | 1.02 | -0.050 | -4.73% | 1.07 | 1.07 | 1.01 | 9,108.00 |
| Jul 02 2024 | 1.07 | -0.020 | -1.92% | 1.09 | 1.10 | 1.07 | 36,843.00 |
| Jul 01 2024 | 1.09 | 0.010 | 0.86% | 1.11 | 1.15 | 0.976993 | 21,888.00 |
| Jun 30 2024 | 1.08 | -0.030 | -2.42% | 1.08 | 1.11 | 1.08 | 401.00 |
| Jun 29 2024 | 1.11 | 0.00 | -0.19% | 1.12 | 1.13 | 1.11 | 655.00 |
| Jun 28 2024 | 1.11 | -0.060 | -5.21% | 1.17 | 1.17 | 1.10 | 1,317.00 |
| Jun 27 2024 | 1.17 | 0.090 | 8.66% | 1.08 | 1.21 | 1.08 | 2,613.00 |
| Jun 26 2024 | 1.08 | -0.070 | -5.98% | 1.11 | 1.14 | 0.976993 | 2,192.00 |
| Jun 25 2024 | 1.15 | 0.070 | 6.47% | 1.07 | 1.15 | 1.07 | 1,905.00 |
| Jun 24 2024 | 1.08 | -0.030 | -2.47% | 1.11 | 1.12 | 1.05 | 2,192.00 |
| Jun 23 2024 | 1.10 | -0.080 | -6.44% | 1.17 | 1.17 | 1.10 | 2,609.00 |
| Jun 22 2024 | 1.18 | -0.070 | -5.22% | 1.23 | 1.26 | 1.17 | 735.00 |
| Jun 21 2024 | 1.25 | 0.270 | 27.17% | 0.997947 | 1.29 | 0.982936 | 4,301.00 |
| Jun 20 2024 | 0.97973 | -0.04666 | -4.55% | 1.01 | 1.02 | 0.943643 | 4,410.00 |
| Jun 19 2024 | 1.03 | -0.020 | -1.51% | 1.02 | 1.06 | 1.01 | 4,458.00 |
| Jun 18 2024 | 1.04 | -0.080 | -6.76% | 1.11 | 1.13 | 0.976993 | 1,971.00 |
| Jun 17 2024 | 1.12 | -0.120 | -9.43% | 1.98 | 2.01 | 1.11 | 2,582.00 |
| Jun 16 2024 | 1.23 | 0.020 | 1.75% | 1.23 | 1.24 | 1.21 | 2,446.00 |
| Jun 15 2024 | 1.21 | 0.010 | 1.03% | 1.22 | 1.29 | 1.21 | 2,345.00 |
| Jun 14 2024 | 1.20 | -0.020 | -1.83% | 1.22 | 1.24 | 1.18 | 1,829.00 |
| Jun 13 2024 | 1.22 | -0.060 | -4.48% | 1.28 | 1.29 | 1.22 | 2,688.00 |
| Jun 12 2024 | 1.28 | 0.00 | 0.16% | 1.31 | 1.34 | 1.28 | 2,031.00 |
| Jun 11 2024 | 1.28 | -0.070 | -5.44% | 1.35 | 1.36 | 1.26 | 2,373.00 |
| Jun 10 2024 | 1.35 | -0.060 | -4.30% | 1.98 | 2.01 | 1.32 | 6,055.00 |
| Jun 09 2024 | 1.41 | -0.010 | -0.96% | 1.44 | 1.44 | 1.37 | 2,361.00 |
| Jun 08 2024 | 1.43 | 0.040 | 3.14% | 1.39 | 1.47 | 1.35 | 1,644.00 |
| Jun 07 2024 | 1.38 | -0.160 | -10.22% | 1.47 | 1.51 | 1.38 | 2,533.00 |
| Jun 06 2024 | 1.54 | -0.020 | -1.27% | 1.56 | 1.58 | 1.53 | 4,642.00 |
| Jun 05 2024 | 1.56 | 0.060 | 3.87% | 1.98 | 2.01 | 1.41 | 6,935.00 |
| Jun 04 2024 | 1.50 | -0.130 | -7.74% | 1.59 | 1.60 | 1.48 | 1,955.00 |
| Jun 03 2024 | 1.63 | 0.020 | 1.07% | 1.62 | 1.74 | 1.55 | 5,579.00 |
| Jun 02 2024 | 1.61 | 0.210 | 15.24% | 1.39 | 1.64 | 1.39 | 5,067.00 |
| Jun 01 2024 | 1.40 | -0.090 | -5.76% | 1.49 | 1.49 | 1.39 | 7,853.00 |
| May 31 2024 | 1.48 | -0.070 | -4.31% | 1.51 | 1.51 | 1.44 | 9,083.00 |
| May 30 2024 | 1.55 | 0.00 | -0.21% | 1.57 | 1.64 | 1.53 | 9,072.00 |
| May 29 2024 | 1.55 | -0.130 | -7.58% | 1.68 | 1.69 | 1.49 | 19,916.00 |
| May 28 2024 | 1.68 | -0.050 | -2.87% | 1.73 | 1.74 | 1.66 | 25,274.00 |
| May 27 2024 | 1.73 | -0.050 | -2.59% | 1.98 | 2.01 | 1.72 | 15,710.00 |
| May 26 2024 | 1.78 | 0.00 | -0.08% | 1.78 | 1.81 | 1.77 | 33,131.00 |
| May 25 2024 | 1.78 | -0.020 | -1.20% | 1.81 | 1.81 | 1.76 | 33,778.00 |
| May 24 2024 | 1.80 | -0.030 | -1.41% | 1.78 | 1.82 | 1.72 | 25,492.00 |
| May 23 2024 | 1.82 | -0.040 | -1.97% | 1.84 | 1.89 | 1.80 | 10,920.00 |
| May 22 2024 | 1.86 | -0.060 | -3.20% | 1.90 | 1.92 | 1.82 | 21,503.00 |
| May 21 2024 | 1.92 | -0.090 | -4.38% | 1.96 | 1.98 | 1.87 | 8,501.00 |
| May 20 2024 | 2.01 | 0.120 | 6.10% | 1.98 | 2.01 | 1.84 | 1,111.00 |
| May 19 2024 | 1.90 | -0.170 | -8.39% | 2.05 | 2.07 | 1.90 | 4,984.00 |
| May 18 2024 | 2.07 | 0.040 | 2.03% | 2.03 | 2.10 | 2.02 | 1,218.00 |
| May 17 2024 | 2.03 | 0.040 | 1.91% | 1.99 | 2.05 | 1.96 | 2,303.00 |
| May 16 2024 | 1.99 | 0.010 | 0.42% | 1.98 | 2.14 | 1.95 | 1,200.00 |
| May 15 2024 | 1.98 | 0.120 | 6.29% | 1.87 | 2.06 | 1.86 | 1,474.00 |
| May 14 2024 | 1.86 | -0.100 | -5.24% | 1.98 | 2.01 | 1.84 | 3,920.00 |
| May 13 2024 | 1.97 | -0.040 | -1.91% | 2.72 | 2.72 | 1.92 | 1,079.00 |
| May 12 2024 | 2.01 | 0.010 | 0.26% | 2.00 | 2.02 | 1.98 | 84.00 |
| May 11 2024 | 2.00 | -0.030 | -1.38% | 2.01 | 2.03 | 1.99 | 1,975.00 |
| May 10 2024 | 2.03 | -0.090 | -4.27% | 2.14 | 2.15 | 2.00 | 835.00 |
| May 09 2024 | 2.12 | 0.030 | 1.39% | 2.07 | 2.14 | 2.06 | 3,343.00 |
| May 08 2024 | 2.09 | -0.050 | -2.18% | 2.20 | 2.27 | 2.06 | 2,835.00 |
| May 07 2024 | 2.14 | -0.110 | -4.79% | 2.22 | 2.26 | 2.13 | 1,099.00 |
| May 06 2024 | 2.24 | -0.170 | -7.23% | 2.72 | 2.72 | 2.23 | 1,313.00 |
| May 05 2024 | 2.42 | -0.040 | -1.47% | 2.62 | 2.64 | 2.40 | 560.00 |
| May 04 2024 | 2.46 | 0.150 | 6.68% | 2.34 | 2.52 | 2.34 | 608.00 |
| May 03 2024 | 2.30 | 0.100 | 4.71% | 2.14 | 2.32 | 2.14 | 1,506.00 |
| May 02 2024 | 2.20 | 0.280 | 14.67% | 2.03 | 2.24 | 1.97 | 1,189.00 |
| May 01 2024 | 1.92 | -0.120 | -6.03% | 2.02 | 2.02 | 1.86 | 1,048.00 |
| Apr 30 2024 | 2.04 | 0.010 | 0.30% | 2.03 | 2.20 | 1.91 | 1,502.00 |
| Apr 29 2024 | 2.03 | -0.140 | -6.33% | 2.72 | 2.72 | 1.99 | 2,103.00 |
| Apr 28 2024 | 2.17 | -0.020 | -0.94% | 2.23 | 2.24 | 2.17 | 8,593.00 |
| Apr 27 2024 | 2.19 | -0.200 | -8.33% | 2.39 | 2.39 | 2.15 | 19,575.00 |
| Apr 26 2024 | 2.39 | -0.040 | -1.61% | 2.43 | 2.43 | 2.36 | 4,014.00 |
| Apr 25 2024 | 2.43 | -0.010 | -0.33% | 2.40 | 2.46 | 2.35 | 711.00 |
| Apr 24 2024 | 2.44 | 0.070 | 2.92% | 2.35 | 2.70 | 2.27 | 2,008.00 |
| Apr 23 2024 | 2.37 | -0.120 | -4.69% | 2.49 | 2.63 | 2.37 | 2,773.00 |
| Apr 22 2024 | 2.49 | -0.140 | -5.24% | 2.72 | 2.72 | 2.46 | 2,251.00 |
| Apr 21 2024 | 2.62 | -0.390 | -12.95% | 2.69 | 2.76 | 2.50 | 1,431.00 |
| Apr 20 2024 | 3.01 | 0.200 | 7.15% | 2.89 | 3.04 | 2.89 | 239.00 |
| Apr 19 2024 | 2.81 | 0.240 | 9.45% | 2.58 | 3.04 | 2.31 | 1,901.00 |
| Apr 18 2024 | 2.57 | 0.560 | 27.82% | 1.99 | 2.67 | 1.95 | 3,102.00 |
| Apr 17 2024 | 2.01 | -0.300 | -13.03% | 2.24 | 2.29 | 1.82 | 8,302.00 |
| Apr 16 2024 | 2.31 | -0.190 | -7.58% | 2.46 | 2.49 | 2.19 | 7,776.00 |
| Apr 15 2024 | 2.50 | -0.210 | -7.66% | 2.72 | 2.80 | 2.42 | 5,138.00 |
| Apr 14 2024 | 2.71 | -0.010 | -0.45% | 2.72 | 2.80 | 2.41 | 3,414.00 |
| Apr 13 2024 | 2.72 | -0.160 | -5.65% | 3.04 | 3.04 | 2.44 | 6,856.00 |
