Register for real-time alerts, custom portfolio, and market movers
STRATGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.92 | 0.130 | 7.40% | 1.71 | 1.92 | 1.66 | 0.00 |
| May 19 2024 | 1.78 | -0.020 | -1.16% | 1.80 | 1.82 | 1.78 | 0.00 |
| May 18 2024 | 1.81 | 0.00 | 0.06% | 1.80 | 1.82 | 1.80 | 0.00 |
| May 17 2024 | 1.80 | 0.040 | 2.31% | 1.76 | 1.82 | 1.76 | 0.00 |
| May 16 2024 | 1.76 | -0.020 | -1.30% | 1.79 | 1.80 | 1.75 | 0.00 |
| May 15 2024 | 1.79 | 0.110 | 6.82% | 1.67 | 1.79 | 1.67 | 0.00 |
| May 14 2024 | 1.67 | -0.040 | -2.38% | 1.71 | 1.72 | 1.66 | 0.00 |
| May 13 2024 | 1.71 | 0.030 | 1.98% | 0.419821 | 1.76 | 0.412098 | 0.00 |
| May 12 2024 | 1.68 | 0.020 | 1.04% | 1.66 | 1.69 | 1.66 | 0.00 |
| May 11 2024 | 1.66 | 0.00 | -0.23% | 1.66 | 1.68 | 1.65 | 0.00 |
| May 10 2024 | 1.67 | -0.060 | -3.28% | 1.72 | 1.73 | 1.65 | 0.00 |
| May 09 2024 | 1.72 | 0.050 | 2.94% | 1.68 | 1.73 | 1.67 | 0.00 |
| May 08 2024 | 1.67 | -0.040 | -2.18% | 1.71 | 1.73 | 1.67 | 0.00 |
| May 07 2024 | 1.71 | -0.010 | -0.58% | 1.72 | 1.76 | 1.71 | 0.00 |
| May 06 2024 | 1.72 | -0.030 | -1.52% | 0.419821 | 1.86 | 0.412098 | 0.00 |
| May 05 2024 | 1.75 | 0.010 | 0.36% | 1.75 | 1.76 | 1.72 | 0.00 |
| May 04 2024 | 1.74 | 0.020 | 1.35% | 1.72 | 1.76 | 1.71 | 0.00 |
| May 03 2024 | 1.72 | 0.100 | 6.42% | 1.61 | 1.73 | 1.61 | 0.00 |
| May 02 2024 | 1.61 | 0.020 | 1.23% | 1.59 | 1.63 | 1.56 | 0.00 |
| May 01 2024 | 1.60 | -0.070 | -3.95% | 1.66 | 1.67 | 1.55 | 0.00 |
| Apr 30 2024 | 1.66 | -0.080 | -4.52% | 1.74 | 1.76 | 1.62 | 0.00 |
| Apr 29 2024 | 1.74 | 0.020 | 0.94% | 0.419821 | 1.75 | 0.412098 | 0.00 |
| Apr 28 2024 | 1.72 | 0.00 | -0.09% | 1.72 | 1.75 | 1.72 | 0.00 |
| Apr 27 2024 | 1.72 | -0.020 | -1.29% | 1.75 | 1.75 | 1.71 | 0.00 |
| Apr 26 2024 | 1.75 | -0.020 | -0.96% | 1.76 | 1.77 | 1.74 | 0.00 |
| Apr 25 2024 | 1.76 | 0.00 | -0.07% | 1.77 | 1.78 | 1.72 | 0.00 |
| Apr 24 2024 | 1.77 | -0.060 | -3.26% | 1.83 | 1.84 | 1.75 | 0.00 |
| Apr 23 2024 | 1.83 | -0.030 | -1.57% | 1.85 | 1.86 | 1.82 | 0.00 |
| Apr 22 2024 | 1.85 | 0.060 | 3.16% | 0.419821 | 1.88 | 0.412098 | 0.00 |
| Apr 21 2024 | 1.80 | 0.00 | -0.02% | 1.80 | 1.82 | 1.78 | 0.00 |
| Apr 20 2024 | 1.80 | 0.020 | 1.38% | 1.77 | 1.81 | 1.75 | 0.00 |
| Apr 19 2024 | 1.77 | 0.020 | 1.41% | 1.74 | 1.80 | 1.66 | 0.00 |
| Apr 18 2024 | 1.75 | 0.060 | 3.68% | 1.69 | 1.76 | 1.67 | 0.00 |
| Apr 17 2024 | 1.69 | -0.070 | -3.89% | 1.76 | 1.78 | 1.65 | 0.00 |
| Apr 16 2024 | 1.76 | 0.010 | 0.64% | 1.74 | 1.77 | 1.70 | 0.00 |
| Apr 15 2024 | 1.74 | -0.070 | -3.69% | 0.419821 | 1.83 | 0.412098 | 0.00 |
| Apr 14 2024 | 1.81 | 0.010 | 0.31% | 1.79 | 1.82 | 1.73 | 0.00 |
| Apr 13 2024 | 1.81 | -0.050 | -2.67% | 1.85 | 1.88 | 1.72 | 0.00 |
| Apr 12 2024 | 1.85 | -0.060 | -2.92% | 1.91 | 1.95 | 1.82 | 0.00 |
| Apr 11 2024 | 1.91 | -0.010 | -0.73% | 1.92 | 1.94 | 1.90 | 0.00 |
| Apr 10 2024 | 1.92 | 0.060 | 3.08% | 1.87 | 1.94 | 1.84 | 0.00 |
| Apr 09 2024 | 1.87 | -0.070 | -3.45% | 1.93 | 1.93 | 1.85 | 0.00 |
| Apr 08 2024 | 1.93 | 0.060 | 3.26% | 0.419821 | 1.97 | 0.412098 | 0.00 |
| Apr 07 2024 | 1.87 | 0.010 | 0.73% | 1.86 | 1.89 | 1.86 | 0.00 |
| Apr 06 2024 | 1.86 | 0.020 | 1.29% | 1.83 | 1.88 | 1.82 | 0.00 |
| Apr 05 2024 | 1.84 | -0.020 | -0.92% | 1.85 | 1.86 | 1.80 | 0.00 |
| Apr 04 2024 | 1.85 | 0.060 | 3.51% | 1.79 | 1.87 | 1.76 | 0.00 |
| Apr 03 2024 | 1.79 | 0.010 | 0.36% | 1.78 | 1.81 | 1.76 | 0.00 |
| Apr 02 2024 | 1.78 | -0.120 | -6.34% | 1.90 | 1.90 | 1.76 | 0.00 |
| Apr 01 2024 | 1.90 | -0.010 | -0.68% | 0.419821 | 1.91 | 0.412098 | 0.00 |
| Mar 31 2024 | 1.92 | 0.030 | 1.75% | 1.89 | 1.92 | 1.89 | 0.00 |
| Mar 30 2024 | 1.88 | -0.010 | -0.53% | 1.89 | 1.90 | 1.88 | 0.00 |
| Mar 29 2024 | 1.89 | -0.030 | -1.33% | 1.92 | 1.92 | 1.87 | 0.00 |
| Mar 28 2024 | 1.92 | 0.040 | 2.25% | 1.89 | 1.94 | 1.87 | 0.00 |
| Mar 27 2024 | 1.88 | -0.010 | -0.49% | 1.88 | 1.93 | 1.85 | 0.00 |
| Mar 26 2024 | 1.89 | 0.010 | 0.36% | 1.88 | 1.92 | 1.87 | 0.00 |
| Mar 25 2024 | 1.88 | 0.050 | 2.84% | 0.419821 | 1.91 | 0.412098 | 0.00 |
| Mar 24 2024 | 1.83 | 0.080 | 4.54% | 1.75 | 1.83 | 1.74 | 0.00 |
| Mar 23 2024 | 1.75 | 0.020 | 1.29% | 1.73 | 1.79 | 1.71 | 0.00 |
| Mar 22 2024 | 1.73 | -0.040 | -2.40% | 1.77 | 1.80 | 1.70 | 0.00 |
| Mar 21 2024 | 1.77 | -0.050 | -2.66% | 1.82 | 1.83 | 1.76 | 0.00 |
| Mar 20 2024 | 1.82 | 0.150 | 9.00% | 1.67 | 1.82 | 1.64 | 0.00 |
| Mar 19 2024 | 1.67 | -0.150 | -8.38% | 1.82 | 1.83 | 1.66 | 0.00 |
| Mar 18 2024 | 1.82 | -0.010 | -0.63% | 0.419821 | 1.92 | 0.412098 | 0.00 |
| Mar 17 2024 | 1.83 | 0.080 | 4.44% | 1.77 | 1.85 | 1.74 | 0.00 |
| Mar 16 2024 | 1.75 | -0.120 | -6.40% | 1.87 | 1.88 | 1.74 | 0.00 |
| Mar 15 2024 | 1.87 | -0.050 | -2.64% | 0.419821 | 1.89 | 0.412098 | 0.00 |
| Mar 14 2024 | 1.92 | -0.030 | -1.34% | 1.95 | 1.97 | 1.85 | 0.00 |
| Mar 13 2024 | 1.95 | 0.050 | 2.51% | 1.90 | 1.96 | 1.90 | 0.00 |
| Mar 12 2024 | 1.90 | 0.00 | 0.03% | 1.91 | 1.95 | 1.85 | 0.00 |
| Mar 11 2024 | 1.90 | 0.080 | 4.25% | 0.419821 | 1.94 | 0.412098 | 0.00 |
| Mar 10 2024 | 1.82 | 0.00 | 0.10% | 1.82 | 1.85 | 1.81 | 0.00 |
| Mar 09 2024 | 1.82 | 0.00 | 0.17% | 1.82 | 1.83 | 1.81 | 0.00 |
| Mar 08 2024 | 1.82 | 0.030 | 1.56% | 1.79 | 1.85 | 1.77 | 0.00 |
| Mar 07 2024 | 1.79 | 0.020 | 0.99% | 1.78 | 1.82 | 1.76 | 0.00 |
| Mar 06 2024 | 1.77 | 0.040 | 2.27% | 1.72 | 1.82 | 1.69 | 0.00 |
| Mar 05 2024 | 1.73 | -0.090 | -5.08% | 1.84 | 1.85 | 1.51 | 0.00 |
| Mar 04 2024 | 1.83 | 0.130 | 7.35% | 0.419821 | 1.84 | 0.412098 | 0.00 |
| Mar 03 2024 | 1.70 | 0.030 | 1.49% | 1.67 | 1.71 | 1.66 | 0.00 |
| Mar 02 2024 | 1.68 | -0.010 | -0.77% | 1.69 | 1.69 | 1.67 | 0.00 |
| Mar 01 2024 | 1.69 | 0.020 | 1.46% | 1.66 | 1.71 | 1.65 | 0.00 |
| Feb 29 2024 | 1.67 | 0.010 | 0.53% | 1.65 | 1.71 | 1.59 | 0.00 |
| Feb 28 2024 | 1.66 | 0.120 | 8.13% | 1.53 | 1.73 | 1.53 | 0.00 |
| Feb 27 2024 | 1.53 | 0.070 | 4.65% | 1.47 | 1.54 | 1.44 | 0.00 |
| Feb 26 2024 | 1.46 | 0.070 | 4.71% | 0.419821 | 1.48 | 0.412098 | 0.00 |
| Feb 25 2024 | 1.40 | 0.00 | 0.22% | 1.39 | 1.40 | 1.39 | 0.00 |
| Feb 24 2024 | 1.40 | 0.020 | 1.52% | 1.37 | 1.40 | 1.37 | 0.00 |
| Feb 23 2024 | 1.37 | -0.010 | -0.89% | 1.39 | 1.39 | 1.37 | 0.00 |
| Feb 22 2024 | 1.39 | -0.020 | -1.37% | 1.40 | 1.41 | 1.38 | 0.00 |
| Feb 21 2024 | 1.41 | -0.010 | -0.71% | 1.42 | 1.42 | 1.37 | 0.00 |
