Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STRKGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 14.08 | -0.030 | -0.23% | 14.07 | 14.21 | 14.00 | 0.00 |
| May 10 2024 | 14.11 | -0.480 | -3.28% | 14.56 | 14.65 | 13.94 | 0.00 |
| May 09 2024 | 14.59 | 0.420 | 2.94% | 14.20 | 14.65 | 14.10 | 0.00 |
| May 08 2024 | 14.17 | -0.320 | -2.18% | 14.46 | 14.60 | 14.12 | 0.00 |
| May 07 2024 | 14.49 | -0.080 | -0.58% | 14.59 | 14.88 | 14.44 | 0.00 |
| May 06 2024 | 14.57 | -0.220 | -1.52% | 14.73 | 15.03 | 13.21 | 4,653.00 |
| May 05 2024 | 14.80 | 0.050 | 0.36% | 14.78 | 14.91 | 14.55 | 0.00 |
| May 04 2024 | 14.74 | 0.200 | 1.35% | 14.52 | 14.86 | 14.47 | 0.00 |
| May 03 2024 | 14.55 | 0.880 | 6.42% | 13.66 | 14.64 | 13.59 | 0.00 |
| May 02 2024 | 13.67 | 0.170 | 1.23% | 13.50 | 13.79 | 13.19 | 0.00 |
| May 01 2024 | 13.50 | -0.560 | -3.95% | 14.06 | 14.09 | 13.13 | 0.00 |
| Apr 30 2024 | 14.06 | -0.670 | -4.52% | 14.73 | 14.93 | 13.75 | 0.00 |
| Apr 29 2024 | 14.72 | 0.140 | 0.94% | 15.19 | 15.87 | 14.32 | 4,653.00 |
| Apr 28 2024 | 14.59 | -0.010 | -0.09% | 14.57 | 14.80 | 14.53 | 0.00 |
| Apr 27 2024 | 14.60 | -0.190 | -1.29% | 14.79 | 14.82 | 14.50 | 0.00 |
| Apr 26 2024 | 14.79 | -0.140 | -0.96% | 14.94 | 15.01 | 14.70 | 0.00 |
| Apr 25 2024 | 14.93 | -0.010 | -0.07% | 14.95 | 15.11 | 14.60 | 0.00 |
| Apr 24 2024 | 14.94 | -0.500 | -3.26% | 15.50 | 15.60 | 14.80 | 0.00 |
| Apr 23 2024 | 15.45 | -0.250 | -1.57% | 15.67 | 15.75 | 15.37 | 0.00 |
| Apr 22 2024 | 15.69 | 0.480 | 3.16% | 15.19 | 15.77 | 13.31 | 4,653.00 |
| Apr 21 2024 | 15.21 | 0.00 | -0.02% | 15.22 | 15.41 | 15.08 | 0.00 |
| Apr 20 2024 | 15.22 | 0.210 | 1.38% | 14.97 | 15.34 | 14.83 | 0.00 |
| Apr 19 2024 | 15.01 | 0.210 | 1.41% | 14.76 | 15.24 | 14.01 | 0.00 |
| Apr 18 2024 | 14.80 | 0.520 | 3.68% | 14.30 | 14.91 | 14.13 | 0.00 |
| Apr 17 2024 | 14.28 | -0.580 | -3.89% | 14.86 | 15.03 | 13.94 | 0.00 |
| Apr 16 2024 | 14.85 | 0.090 | 0.64% | 14.76 | 14.98 | 14.40 | 0.00 |
| Apr 15 2024 | 14.76 | -0.570 | -3.69% | 15.19 | 15.52 | 14.58 | 4,653.00 |
| Apr 14 2024 | 15.33 | 0.050 | 0.31% | 15.19 | 15.39 | 14.68 | 0.00 |
| Apr 13 2024 | 15.28 | -0.420 | -2.67% | 15.70 | 15.89 | 14.53 | 0.00 |
| Apr 12 2024 | 15.70 | -0.470 | -2.92% | 16.20 | 16.48 | 15.40 | 0.00 |
| Apr 11 2024 | 16.17 | -0.120 | -0.73% | 16.28 | 16.44 | 16.09 | 0.00 |
| Apr 10 2024 | 16.29 | 0.490 | 3.08% | 15.80 | 16.41 | 15.56 | 0.00 |
| Apr 09 2024 | 15.80 | -0.560 | -3.45% | 16.35 | 16.36 | 15.63 | 0.00 |
| Apr 08 2024 | 16.37 | 0.520 | 3.26% | 15.13 | 16.67 | 14.91 | 4,653.00 |
| Apr 07 2024 | 15.85 | 0.120 | 0.73% | 15.72 | 16.01 | 15.71 | 0.00 |
| Apr 06 2024 | 15.73 | 0.200 | 1.29% | 15.49 | 15.90 | 15.44 | 0.00 |
| Apr 05 2024 | 15.53 | -0.140 | -0.92% | 15.68 | 15.74 | 15.21 | 0.00 |
| Apr 04 2024 | 15.68 | 0.530 | 3.51% | 15.13 | 15.82 | 14.91 | 0.00 |
| Apr 03 2024 | 15.15 | 0.050 | 0.36% | 15.09 | 15.36 | 14.91 | 0.00 |
| Apr 02 2024 | 15.09 | -1.02 | -6.34% | 16.07 | 16.08 | 14.91 | 0.00 |
| Apr 01 2024 | 16.11 | -0.110 | -0.68% | 15.91 | 16.22 | 13.39 | 4,653.00 |
| Mar 31 2024 | 16.22 | 0.280 | 1.75% | 15.96 | 16.23 | 15.96 | 0.00 |
| Mar 30 2024 | 15.94 | -0.090 | -0.53% | 16.03 | 16.11 | 15.92 | 0.00 |
| Mar 29 2024 | 16.03 | -0.220 | -1.33% | 16.22 | 16.25 | 15.86 | 0.00 |
| Mar 28 2024 | 16.25 | 0.360 | 2.25% | 15.96 | 16.39 | 15.81 | 0.00 |
| Mar 27 2024 | 15.89 | -0.080 | -0.49% | 15.93 | 16.31 | 15.67 | 0.00 |
| Mar 26 2024 | 15.97 | 0.060 | 0.36% | 15.91 | 16.22 | 15.84 | 0.00 |
| Mar 25 2024 | 15.91 | 0.440 | 2.84% | 15.36 | 16.21 | 15.28 | 4,653.00 |
| Mar 24 2024 | 15.47 | 0.670 | 4.54% | 14.79 | 15.52 | 14.71 | 0.00 |
| Mar 23 2024 | 14.80 | 0.190 | 1.29% | 14.66 | 15.16 | 14.50 | 0.00 |
| Mar 22 2024 | 14.61 | -0.360 | -2.40% | 15.00 | 15.26 | 14.36 | 0.00 |
| Mar 21 2024 | 14.97 | -0.410 | -2.66% | 15.36 | 15.45 | 14.90 | 0.00 |
| Mar 20 2024 | 15.38 | 1.27 | 9.00% | 14.14 | 15.41 | 13.85 | 0.00 |
| Mar 19 2024 | 14.11 | -1.29 | -8.38% | 15.39 | 15.47 | 14.08 | 0.00 |
| Mar 18 2024 | 15.40 | -0.100 | -0.63% | 9.32 | 15.61 | 9.26 | 4,653.00 |
| Mar 17 2024 | 15.50 | 0.660 | 4.44% | 14.98 | 15.63 | 14.74 | 0.00 |
| Mar 16 2024 | 14.84 | -1.01 | -6.40% | 15.79 | 15.91 | 14.76 | 0.00 |
| Mar 15 2024 | 15.85 | -0.430 | -2.64% | 9.32 | 16.01 | 9.26 | 4,653.00 |
| Mar 14 2024 | 16.28 | -0.220 | -1.34% | 16.51 | 16.66 | 15.67 | 0.00 |
| Mar 13 2024 | 16.50 | 0.400 | 2.51% | 16.10 | 16.59 | 16.06 | 0.00 |
| Mar 12 2024 | 16.10 | 0.00 | 0.03% | 16.14 | 16.53 | 15.67 | 0.00 |
| Mar 11 2024 | 16.09 | 0.660 | 4.25% | 9.32 | 16.44 | 9.26 | 4,653.00 |
| Mar 10 2024 | 15.44 | 0.010 | 0.10% | 15.42 | 15.69 | 15.36 | 0.00 |
| Mar 09 2024 | 15.42 | 0.030 | 0.17% | 15.38 | 15.47 | 15.33 | 0.00 |
| Mar 08 2024 | 15.40 | 0.240 | 1.56% | 15.14 | 15.64 | 14.96 | 0.00 |
| Mar 07 2024 | 15.16 | 0.150 | 0.99% | 15.05 | 15.40 | 14.94 | 0.00 |
| Mar 06 2024 | 15.01 | 0.330 | 2.27% | 14.53 | 15.38 | 14.34 | 0.00 |
| Mar 05 2024 | 14.68 | -0.790 | -5.08% | 15.59 | 15.67 | 12.79 | 0.00 |
| Mar 04 2024 | 15.46 | 1.06 | 7.35% | 9.32 | 15.61 | 9.26 | 4,653.00 |
| Mar 03 2024 | 14.40 | 0.210 | 1.49% | 14.17 | 14.45 | 14.08 | 0.00 |
| Mar 02 2024 | 14.19 | -0.110 | -0.77% | 14.29 | 14.29 | 14.09 | 0.00 |
| Mar 01 2024 | 14.30 | 0.210 | 1.46% | 14.04 | 14.45 | 13.94 | 0.00 |
| Feb 29 2024 | 14.10 | 0.070 | 0.53% | 13.96 | 14.44 | 13.48 | 0.00 |
| Feb 28 2024 | 14.02 | 1.05 | 8.13% | 12.99 | 14.60 | 12.93 | 0.00 |
| Feb 27 2024 | 12.97 | 0.580 | 4.65% | 12.42 | 13.07 | 12.19 | 0.00 |
| Feb 26 2024 | 12.39 | 0.560 | 4.71% | 9.32 | 12.49 | 9.26 | 4,653.00 |
| Feb 25 2024 | 11.83 | 0.030 | 0.22% | 11.80 | 11.88 | 11.73 | 0.00 |
| Feb 24 2024 | 11.81 | 0.180 | 1.52% | 11.59 | 11.82 | 11.57 | 0.00 |
| Feb 23 2024 | 11.63 | -0.100 | -0.89% | 11.76 | 11.79 | 11.55 | 0.00 |
| Feb 22 2024 | 11.73 | -0.160 | -1.37% | 11.88 | 11.91 | 11.69 | 0.00 |
| Feb 21 2024 | 11.90 | -0.080 | -0.71% | 12.00 | 12.02 | 11.64 | 0.00 |
| Feb 20 2024 | 11.98 | 0.070 | 0.58% | 11.92 | 12.10 | 11.70 | 0.00 |
| Feb 19 2024 | 11.91 | -0.060 | -0.51% | 9.32 | 12.04 | 9.26 | 4,653.00 |
| Feb 18 2024 | 11.97 | 2.01 | 20.17% | 11.88 | 12.03 | 11.80 | 0.00 |
| Feb 17 2024 | 9.96 | -0.060 | -0.59% | 10.01 | 10.02 | 9.75 | 0.00 |
| Feb 16 2024 | 10.02 | 0.210 | 2.14% | 9.84 | 10.09 | 9.83 | 20.00 |
| Feb 15 2024 | 9.81 | 0.170 | 1.75% | 9.65 | 10.02 | 9.64 | 72.00 |
| Feb 14 2024 | 9.65 | 0.080 | 0.81% | 9.57 | 9.99 | 9.49 | 53.00 |
| Feb 13 2024 | 9.57 | -0.120 | -1.21% | 9.69 | 9.82 | 9.45 | 128.00 |
| Feb 12 2024 | 9.69 | 0.380 | 4.11% | 9.32 | 9.76 | 9.21 | 4,653.00 |
| Feb 11 2024 | 9.30 | 0.070 | 0.81% | 9.24 | 9.40 | 9.20 | 70.00 |
| Feb 10 2024 | 9.23 | 0.070 | 0.75% | 9.18 | 9.42 | 9.12 | 11.00 |
