Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STAKEGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 11.45 | -0.260 | -2.23% | 11.72 | 11.73 | 11.37 | 0.00 |
| Jul 22 2024 | 11.71 | -0.050 | -0.46% | 10.58 | 11.83 | 10.04 | 0.00 |
| Jul 21 2024 | 11.76 | 0.120 | 1.00% | 11.64 | 11.81 | 11.42 | 0.00 |
| Jul 20 2024 | 11.64 | 0.070 | 0.62% | 11.58 | 11.73 | 11.50 | 0.00 |
| Jul 19 2024 | 11.57 | 0.510 | 4.57% | 11.06 | 11.70 | 10.98 | 0.00 |
| Jul 18 2024 | 11.07 | 0.010 | 0.10% | 11.05 | 11.24 | 10.95 | 0.00 |
| Jul 17 2024 | 11.05 | -0.200 | -1.75% | 11.28 | 11.41 | 11.03 | 0.00 |
| Jul 16 2024 | 11.25 | 0.060 | 0.50% | 11.21 | 11.29 | 10.80 | 0.00 |
| Jul 15 2024 | 11.20 | 0.640 | 6.08% | 10.58 | 11.20 | 10.04 | 0.00 |
| Jul 14 2024 | 10.55 | 0.310 | 3.08% | 10.23 | 10.59 | 10.23 | 0.00 |
| Jul 13 2024 | 10.24 | 0.250 | 2.52% | 9.99 | 10.31 | 9.98 | 0.00 |
| Jul 12 2024 | 9.99 | 0.040 | 0.37% | 9.93 | 10.09 | 9.82 | 0.00 |
| Jul 11 2024 | 9.95 | -0.120 | -1.21% | 10.07 | 10.27 | 9.92 | 0.00 |
| Jul 10 2024 | 10.07 | -0.100 | -0.97% | 10.14 | 10.39 | 9.97 | 0.00 |
| Jul 09 2024 | 10.17 | 0.270 | 2.68% | 9.90 | 10.20 | 9.86 | 0.00 |
| Jul 08 2024 | 9.91 | 0.060 | 0.65% | 10.58 | 10.61 | 9.60 | 0.00 |
| Jul 07 2024 | 9.84 | -0.340 | -3.34% | 10.17 | 10.22 | 9.84 | 0.00 |
| Jul 06 2024 | 10.18 | 0.260 | 2.61% | 9.89 | 10.24 | 9.81 | 0.00 |
| Jul 05 2024 | 9.92 | -0.140 | -1.37% | 10.01 | 10.09 | 9.46 | 0.00 |
| Jul 04 2024 | 10.06 | -0.520 | -4.93% | 10.58 | 10.61 | 9.98 | 0.00 |
| Jul 03 2024 | 10.58 | -0.360 | -3.32% | 10.96 | 10.98 | 10.44 | 0.00 |
| Jul 02 2024 | 10.95 | -0.190 | -1.70% | 11.12 | 11.20 | 10.91 | 0.00 |
| Jul 01 2024 | 11.14 | 0.010 | 0.12% | 11.72 | 11.72 | 11.04 | 0.00 |
| Jun 30 2024 | 11.12 | 0.330 | 3.05% | 10.79 | 11.14 | 10.75 | 0.00 |
| Jun 29 2024 | 10.79 | 0.100 | 0.90% | 10.70 | 10.84 | 10.70 | 0.00 |
| Jun 28 2024 | 10.70 | -0.210 | -1.96% | 10.92 | 11.02 | 10.63 | 0.00 |
| Jun 27 2024 | 10.91 | 0.120 | 1.07% | 10.80 | 11.03 | 10.74 | 0.00 |
| Jun 26 2024 | 10.79 | -0.110 | -1.02% | 11.72 | 11.72 | 10.78 | 0.00 |
| Jun 25 2024 | 10.91 | 0.250 | 2.36% | 10.65 | 10.98 | 10.64 | 0.00 |
| Jun 24 2024 | 10.66 | -0.570 | -5.09% | 11.20 | 11.22 | 10.34 | 0.00 |
| Jun 23 2024 | 11.23 | -0.160 | -1.39% | 11.39 | 11.43 | 11.22 | 0.00 |
| Jun 22 2024 | 11.39 | 0.030 | 0.29% | 11.37 | 11.43 | 11.33 | 0.00 |
| Jun 21 2024 | 11.35 | -0.130 | -1.17% | 11.48 | 11.51 | 11.24 | 0.00 |
| Jun 20 2024 | 11.49 | 0.060 | 0.57% | 11.42 | 11.72 | 11.42 | 0.00 |
| Jun 19 2024 | 11.42 | -0.050 | -0.45% | 11.48 | 11.57 | 11.40 | 0.00 |
| Jun 18 2024 | 11.47 | -0.230 | -1.99% | 11.72 | 11.72 | 11.30 | 0.00 |
| Jun 17 2024 | 11.71 | -0.070 | -0.59% | 11.22 | 12.48 | 10.88 | 0.00 |
| Jun 16 2024 | 11.78 | 0.080 | 0.67% | 11.69 | 11.82 | 11.66 | 0.00 |
| Jun 15 2024 | 11.70 | 0.030 | 0.24% | 11.66 | 11.73 | 11.63 | 0.00 |
| Jun 14 2024 | 11.67 | -0.070 | -0.59% | 11.74 | 11.91 | 11.50 | 0.00 |
| Jun 13 2024 | 11.74 | -0.210 | -1.77% | 11.93 | 11.97 | 11.65 | 0.00 |
| Jun 12 2024 | 11.95 | 0.090 | 0.79% | 11.85 | 12.21 | 11.77 | 0.00 |
| Jun 11 2024 | 11.86 | -0.370 | -3.05% | 12.24 | 12.24 | 11.66 | 0.00 |
| Jun 10 2024 | 12.23 | -0.030 | -0.28% | 11.22 | 12.48 | 10.88 | 0.00 |
| Jun 09 2024 | 12.27 | 0.040 | 0.35% | 12.22 | 12.31 | 12.20 | 0.00 |
| Jun 08 2024 | 12.22 | 0.010 | 0.06% | 12.21 | 12.25 | 12.20 | 0.00 |
| Jun 07 2024 | 12.22 | -0.190 | -1.55% | 12.40 | 12.61 | 12.12 | 0.00 |
| Jun 06 2024 | 12.41 | -0.040 | -0.35% | 12.45 | 12.53 | 12.32 | 0.00 |
| Jun 05 2024 | 12.45 | 0.070 | 0.57% | 11.22 | 12.59 | 10.88 | 0.00 |
| Jun 04 2024 | 12.38 | 0.350 | 2.95% | 12.03 | 12.45 | 12.02 | 0.00 |
| Jun 03 2024 | 12.03 | 0.100 | 0.87% | 11.90 | 12.33 | 11.88 | 0.00 |
| Jun 02 2024 | 11.92 | 0.020 | 0.20% | 11.91 | 12.02 | 11.84 | 0.00 |
| Jun 01 2024 | 11.90 | 0.030 | 0.25% | 11.88 | 11.92 | 11.85 | 0.00 |
| May 31 2024 | 11.87 | -0.170 | -1.37% | 12.03 | 12.13 | 11.73 | 0.00 |
| May 30 2024 | 12.03 | 0.110 | 0.93% | 11.94 | 12.22 | 11.84 | 0.00 |
| May 29 2024 | 11.92 | -0.090 | -0.74% | 12.00 | 12.10 | 11.84 | 0.00 |
| May 28 2024 | 12.01 | -0.140 | -1.14% | 12.15 | 12.18 | 11.83 | 0.00 |
| May 27 2024 | 12.15 | 0.100 | 0.83% | 11.22 | 12.36 | 10.88 | 0.00 |
| May 26 2024 | 12.05 | -0.150 | -1.22% | 12.19 | 12.22 | 12.01 | 0.00 |
| May 25 2024 | 12.20 | 0.120 | 0.99% | 12.06 | 12.24 | 12.05 | 0.00 |
| May 24 2024 | 12.08 | 0.110 | 0.89% | 11.95 | 12.16 | 11.77 | 0.00 |
| May 23 2024 | 11.97 | -0.190 | -1.56% | 12.18 | 12.30 | 11.77 | 0.00 |
| May 22 2024 | 12.16 | -0.220 | -1.76% | 12.36 | 12.38 | 12.15 | 0.00 |
| May 21 2024 | 12.38 | -0.170 | -1.33% | 12.52 | 12.61 | 12.19 | 0.00 |
| May 20 2024 | 12.55 | 0.860 | 7.40% | 11.22 | 12.55 | 10.88 | 0.00 |
| May 19 2024 | 11.68 | -0.140 | -1.16% | 11.81 | 11.93 | 11.63 | 0.00 |
| May 18 2024 | 11.82 | 0.010 | 0.06% | 11.81 | 11.89 | 11.75 | 0.00 |
| May 17 2024 | 11.81 | 0.270 | 2.31% | 11.54 | 11.89 | 11.53 | 0.00 |
| May 16 2024 | 11.55 | -0.150 | -1.30% | 11.70 | 11.76 | 11.44 | 0.00 |
| May 15 2024 | 11.70 | 0.750 | 6.82% | 10.96 | 11.73 | 10.91 | 0.00 |
| May 14 2024 | 10.95 | -0.270 | -2.38% | 11.22 | 11.25 | 10.87 | 0.00 |
| May 13 2024 | 11.22 | 0.220 | 1.98% | 11.26 | 11.52 | 11.01 | 0.00 |
| May 12 2024 | 11.00 | 0.110 | 1.04% | 10.90 | 11.06 | 10.86 | 0.00 |
| May 11 2024 | 10.89 | -0.030 | -0.23% | 10.88 | 10.99 | 10.83 | 0.00 |
| May 10 2024 | 10.91 | -0.370 | -3.28% | 11.26 | 11.33 | 10.78 | 0.00 |
| May 09 2024 | 11.28 | 0.320 | 2.94% | 10.98 | 11.33 | 10.90 | 0.00 |
| May 08 2024 | 10.96 | -0.240 | -2.18% | 11.18 | 11.29 | 10.92 | 0.00 |
| May 07 2024 | 11.20 | -0.070 | -0.58% | 11.28 | 11.51 | 11.17 | 0.00 |
| May 06 2024 | 11.27 | -0.170 | -1.52% | 11.75 | 12.20 | 11.21 | 0.00 |
| May 05 2024 | 11.44 | 0.040 | 0.36% | 11.43 | 11.53 | 11.25 | 0.00 |
| May 04 2024 | 11.40 | 0.150 | 1.35% | 11.23 | 11.49 | 11.19 | 0.00 |
| May 03 2024 | 11.25 | 0.680 | 6.42% | 10.57 | 11.32 | 10.51 | 0.00 |
| May 02 2024 | 10.57 | 0.130 | 1.23% | 10.44 | 10.67 | 10.20 | 0.00 |
| May 01 2024 | 10.44 | -0.430 | -3.95% | 10.88 | 10.90 | 10.15 | 0.00 |
| Apr 30 2024 | 10.87 | -0.510 | -4.52% | 11.39 | 11.54 | 10.63 | 0.00 |
| Apr 29 2024 | 11.39 | 0.110 | 0.94% | 11.75 | 12.20 | 11.08 | 0.00 |
| Apr 28 2024 | 11.28 | -0.010 | -0.09% | 11.27 | 11.44 | 11.24 | 0.00 |
| Apr 27 2024 | 11.29 | -0.150 | -1.29% | 11.44 | 11.46 | 11.22 | 0.00 |
| Apr 26 2024 | 11.44 | -0.110 | -0.96% | 11.55 | 11.61 | 11.37 | 0.00 |
| Apr 25 2024 | 11.55 | -0.010 | -0.07% | 11.56 | 11.68 | 11.29 | 0.00 |
