Register for real-time alerts, custom portfolio, and market movers
SBDGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 2.01 | -0.130 | -6.10% | 2.14 | 2.14 | 1.99 | 40.00 |
| Jul 22 2024 | 2.14 | 0.040 | 1.70% | 2.03 | 2.16 | 2.01 | 94.00 |
| Jul 21 2024 | 2.10 | 0.060 | 3.17% | 2.04 | 2.41 | 2.03 | 1,594.00 |
| Jul 20 2024 | 2.04 | 0.010 | 0.62% | 2.03 | 2.05 | 2.01 | 0.00 |
| Jul 19 2024 | 2.02 | 0.100 | 5.35% | 1.92 | 2.05 | 1.91 | 82.00 |
| Jul 18 2024 | 1.92 | 0.010 | 0.44% | 1.91 | 1.95 | 1.90 | 14.00 |
| Jul 17 2024 | 1.91 | -0.020 | -0.99% | 1.94 | 1.96 | 1.91 | 35.00 |
| Jul 16 2024 | 1.93 | -0.080 | -4.02% | 2.01 | 2.02 | 1.87 | 172.00 |
| Jul 15 2024 | 2.01 | 0.120 | 6.08% | 1.88 | 2.01 | 1.75 | 7.00 |
| Jul 14 2024 | 1.90 | 0.010 | 0.70% | 1.88 | 1.92 | 1.87 | 121.00 |
| Jul 13 2024 | 1.88 | 0.030 | 1.78% | 1.88 | 1.91 | 1.87 | 154.00 |
| Jul 12 2024 | 1.85 | 0.010 | 0.52% | 1.84 | 1.95 | 1.83 | 88.00 |
| Jul 11 2024 | 1.84 | 0.030 | 1.86% | 1.81 | 2.03 | 1.80 | 774.00 |
| Jul 10 2024 | 1.81 | -0.010 | -0.75% | 1.82 | 1.89 | 1.79 | 44.00 |
| Jul 09 2024 | 1.82 | 0.050 | 2.68% | 1.77 | 1.83 | 1.77 | 0.00 |
| Jul 08 2024 | 1.77 | 0.060 | 3.24% | 1.88 | 1.89 | 1.70 | 79.00 |
| Jul 07 2024 | 1.72 | -0.040 | -2.52% | 1.76 | 1.88 | 1.72 | 177.00 |
| Jul 06 2024 | 1.76 | 0.080 | 4.72% | 1.68 | 1.77 | 1.66 | 181.00 |
| Jul 05 2024 | 1.68 | -0.060 | -3.68% | 1.74 | 1.74 | 1.57 | 114.00 |
| Jul 04 2024 | 1.75 | -0.130 | -7.15% | 1.88 | 1.89 | 1.73 | 45.00 |
| Jul 03 2024 | 1.88 | -0.060 | -2.98% | 1.94 | 1.95 | 1.86 | 148.00 |
| Jul 02 2024 | 1.94 | -0.030 | -1.70% | 1.97 | 1.98 | 1.93 | 0.00 |
| Jul 01 2024 | 1.97 | -0.040 | -2.12% | 1.97 | 2.03 | 1.91 | 33.00 |
| Jun 30 2024 | 2.02 | -0.010 | -0.41% | 2.02 | 2.03 | 1.95 | 42.00 |
| Jun 29 2024 | 2.02 | 0.020 | 0.90% | 2.01 | 2.03 | 2.01 | 0.00 |
| Jun 28 2024 | 2.01 | -0.040 | -1.96% | 2.05 | 2.07 | 1.99 | 0.00 |
| Jun 27 2024 | 2.05 | 0.100 | 5.28% | 1.94 | 2.07 | 1.93 | 19.00 |
| Jun 26 2024 | 1.94 | -0.020 | -1.05% | 1.97 | 2.02 | 1.91 | 7.00 |
| Jun 25 2024 | 1.96 | 0.030 | 1.53% | 1.93 | 1.98 | 1.92 | 80.00 |
| Jun 24 2024 | 1.94 | -0.040 | -1.81% | 1.97 | 2.02 | 1.88 | 64.00 |
| Jun 23 2024 | 1.97 | -0.060 | -3.09% | 2.03 | 2.04 | 1.97 | 38.00 |
| Jun 22 2024 | 2.03 | 0.070 | 3.34% | 2.03 | 2.04 | 2.02 | 70.00 |
| Jun 21 2024 | 1.97 | 0.040 | 1.87% | 1.93 | 1.98 | 1.92 | 1,053.00 |
| Jun 20 2024 | 1.93 | 0.010 | 0.57% | 1.92 | 1.97 | 1.92 | 0.00 |
| Jun 19 2024 | 1.92 | 0.060 | 3.25% | 1.86 | 1.93 | 1.86 | 229.00 |
| Jun 18 2024 | 1.86 | -0.090 | -4.67% | 1.95 | 1.95 | 1.80 | 139.00 |
| Jun 17 2024 | 1.95 | -0.310 | -13.65% | 2.92 | 2.93 | 1.95 | 10.00 |
| Jun 16 2024 | 2.26 | -0.120 | -5.11% | 2.38 | 2.40 | 2.26 | 73.00 |
| Jun 15 2024 | 2.38 | -0.030 | -1.38% | 2.41 | 2.43 | 2.37 | 26.00 |
| Jun 14 2024 | 2.42 | -0.030 | -1.04% | 2.44 | 2.46 | 2.38 | 139.00 |
| Jun 13 2024 | 2.44 | -0.040 | -1.77% | 2.48 | 2.49 | 2.42 | 0.00 |
| Jun 12 2024 | 2.48 | 0.050 | 1.88% | 2.44 | 2.53 | 2.42 | 51.00 |
| Jun 11 2024 | 2.44 | -0.110 | -4.40% | 2.55 | 2.55 | 2.41 | 157.00 |
| Jun 10 2024 | 2.55 | -0.010 | -0.54% | 2.92 | 2.93 | 2.54 | 7.00 |
| Jun 09 2024 | 2.56 | 0.020 | 0.91% | 2.54 | 2.57 | 2.54 | 134.00 |
| Jun 08 2024 | 2.54 | -0.080 | -3.18% | 2.62 | 2.63 | 2.54 | 423.00 |
| Jun 07 2024 | 2.63 | -0.070 | -2.62% | 2.69 | 2.70 | 2.62 | 291.00 |
| Jun 06 2024 | 2.70 | -0.050 | -1.94% | 2.75 | 2.77 | 2.68 | 315.00 |
| Jun 05 2024 | 2.75 | 0.020 | 0.57% | 2.92 | 2.93 | 2.61 | 7.00 |
| Jun 04 2024 | 2.73 | 0.050 | 1.86% | 2.68 | 2.73 | 2.58 | 231.00 |
| Jun 03 2024 | 2.68 | -0.020 | -0.81% | 2.70 | 2.80 | 2.68 | 223.00 |
| Jun 02 2024 | 2.71 | -0.110 | -3.86% | 2.82 | 2.84 | 2.69 | 165.00 |
| Jun 01 2024 | 2.81 | 0.00 | 0.18% | 2.81 | 2.82 | 2.81 | 147.00 |
| May 31 2024 | 2.81 | -0.110 | -3.84% | 2.92 | 2.94 | 2.78 | 65.00 |
| May 30 2024 | 2.92 | 0.010 | 0.49% | 2.91 | 2.98 | 2.89 | 908.00 |
| May 29 2024 | 2.91 | 0.040 | 1.38% | 2.87 | 2.92 | 2.83 | 17.00 |
| May 28 2024 | 2.87 | -0.020 | -0.84% | 2.89 | 2.92 | 2.84 | 80.00 |
| May 27 2024 | 2.89 | -0.020 | -0.73% | 2.92 | 2.98 | 2.83 | 42.00 |
| May 26 2024 | 2.91 | -0.030 | -0.91% | 2.94 | 2.95 | 2.90 | 14.00 |
| May 25 2024 | 2.94 | 0.030 | 0.99% | 2.91 | 2.95 | 2.91 | 6.00 |
| May 24 2024 | 2.91 | 0.050 | 1.85% | 2.85 | 2.93 | 2.81 | 49.00 |
| May 23 2024 | 2.86 | -0.050 | -1.75% | 2.91 | 2.94 | 2.81 | 96.00 |
| May 22 2024 | 2.91 | -0.050 | -1.76% | 2.96 | 2.96 | 2.91 | 0.00 |
| May 21 2024 | 2.96 | -0.080 | -2.49% | 3.03 | 3.05 | 2.92 | 102.00 |
| May 20 2024 | 3.04 | 0.120 | 4.18% | 2.92 | 3.04 | 2.83 | 186.00 |
| May 19 2024 | 2.92 | -0.140 | -4.66% | 3.06 | 3.08 | 2.90 | 24.00 |
| May 18 2024 | 3.06 | 0.00 | 0.06% | 3.06 | 3.08 | 3.04 | 0.00 |
| May 17 2024 | 3.06 | 0.070 | 2.31% | 2.99 | 3.08 | 2.98 | 0.00 |
| May 16 2024 | 2.99 | 0.030 | 0.95% | 3.00 | 3.04 | 2.88 | 439.00 |
| May 15 2024 | 2.96 | 0.110 | 3.91% | 2.85 | 2.97 | 2.84 | 8.00 |
| May 14 2024 | 2.85 | -0.070 | -2.38% | 2.92 | 2.93 | 2.83 | 0.00 |
| May 13 2024 | 2.92 | 0.020 | 0.84% | 2.92 | 3.07 | 2.85 | 500.00 |
| May 12 2024 | 2.89 | 0.050 | 1.93% | 2.84 | 3.01 | 2.84 | 575.00 |
| May 11 2024 | 2.84 | -0.010 | -0.20% | 2.84 | 2.87 | 2.82 | 200.00 |
| May 10 2024 | 2.84 | -0.170 | -5.74% | 3.01 | 3.02 | 2.81 | 76.00 |
| May 09 2024 | 3.02 | 0.100 | 3.49% | 2.92 | 3.03 | 2.90 | 98.00 |
| May 08 2024 | 2.92 | -0.110 | -3.64% | 3.02 | 3.10 | 2.90 | 672.00 |
| May 07 2024 | 3.03 | 0.150 | 5.05% | 2.88 | 3.31 | 2.87 | 1,222.00 |
| May 06 2024 | 2.88 | -0.040 | -1.52% | 2.92 | 3.12 | 2.87 | 7.00 |
| May 05 2024 | 2.92 | 0.010 | 0.36% | 2.92 | 2.95 | 2.88 | 28.00 |
| May 04 2024 | 2.91 | -0.140 | -4.57% | 3.05 | 3.10 | 2.90 | 881.00 |
| May 03 2024 | 3.05 | 0.150 | 5.11% | 2.90 | 3.07 | 2.85 | 9.00 |
| May 02 2024 | 2.90 | -0.160 | -5.09% | 3.06 | 3.07 | 2.82 | 1,323.00 |
| May 01 2024 | 3.06 | 0.130 | 4.37% | 2.93 | 3.06 | 2.72 | 391.00 |
| Apr 30 2024 | 2.93 | 0.020 | 0.59% | 2.92 | 3.07 | 2.87 | 318.00 |
| Apr 29 2024 | 2.92 | 0.010 | 0.30% | 2.78 | 4.51 | 2.73 | 1,032.00 |
| Apr 28 2024 | 2.91 | -0.090 | -3.16% | 2.90 | 2.95 | 2.90 | 16.00 |
| Apr 27 2024 | 3.00 | -0.010 | -0.36% | 3.01 | 3.03 | 2.81 | 783.00 |
| Apr 26 2024 | 3.01 | -0.050 | -1.79% | 3.07 | 3.07 | 2.99 | 1,694.00 |
| Apr 25 2024 | 3.07 | -0.130 | -4.10% | 3.25 | 3.51 | 2.90 | 1,222.00 |
