Register for real-time alerts, custom portfolio, and market movers
UNIGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 5.96 | 0.290 | 5.11% | 5.67 | 5.96 | 5.67 | 411.00 |
| Jul 25 2024 | 5.67 | -0.060 | -1.05% | 5.76 | 5.76 | 5.50 | 927.00 |
| Jul 24 2024 | 5.73 | -0.290 | -4.82% | 6.02 | 6.02 | 5.72 | 322.00 |
| Jul 23 2024 | 6.02 | -0.020 | -0.33% | 6.04 | 6.16 | 5.88 | 1,001.00 |
| Jul 22 2024 | 6.04 | -0.220 | -3.51% | 6.27 | 6.29 | 6.00 | 2,240.00 |
| Jul 21 2024 | 6.26 | 0.080 | 1.29% | 6.18 | 6.26 | 5.97 | 672.00 |
| Jul 20 2024 | 6.18 | 0.030 | 0.49% | 6.15 | 6.19 | 6.06 | 1,438.00 |
| Jul 19 2024 | 6.15 | 0.140 | 2.33% | 6.01 | 6.22 | 5.96 | 1,067.00 |
| Jul 18 2024 | 6.01 | -0.110 | -1.80% | 6.12 | 6.16 | 5.90 | 962.00 |
| Jul 17 2024 | 6.12 | -0.140 | -2.24% | 6.26 | 6.41 | 6.09 | 996.00 |
| Jul 16 2024 | 6.26 | -0.280 | -4.28% | 6.54 | 6.62 | 6.12 | 2,573.00 |
| Jul 15 2024 | 6.54 | 0.00 | 0.00% | 6.49 | 6.56 | 6.41 | 1,099.00 |
| Jul 14 2024 | 6.54 | 0.100 | 1.55% | 6.44 | 6.74 | 6.28 | 2,520.00 |
| Jul 13 2024 | 6.44 | 0.190 | 3.04% | 6.25 | 6.45 | 6.25 | 1,645.00 |
| Jul 12 2024 | 6.25 | 0.210 | 3.48% | 6.04 | 6.27 | 5.98 | 62.00 |
| Jul 11 2024 | 6.04 | -0.220 | -3.51% | 6.26 | 6.27 | 6.04 | 820.00 |
| Jul 10 2024 | 6.26 | -0.100 | -1.57% | 6.36 | 6.38 | 6.26 | 55.00 |
| Jul 09 2024 | 6.36 | 0.090 | 1.44% | 6.27 | 6.39 | 6.27 | 165.00 |
| Jul 08 2024 | 6.27 | 0.240 | 3.98% | 5.88 | 6.42 | 5.75 | 915.00 |
| Jul 07 2024 | 6.03 | -0.390 | -6.07% | 6.42 | 6.42 | 6.03 | 36.00 |
| Jul 06 2024 | 6.42 | 0.360 | 5.94% | 6.06 | 6.42 | 6.06 | 769.00 |
| Jul 05 2024 | 6.06 | 0.040 | 0.66% | 5.94 | 6.07 | 5.38 | 1,700.00 |
| Jul 04 2024 | 6.02 | -0.640 | -9.61% | 6.66 | 6.66 | 6.02 | 3,551.00 |
| Jul 03 2024 | 6.66 | -0.400 | -5.67% | 7.06 | 7.12 | 6.61 | 2,098.00 |
| Jul 02 2024 | 7.06 | -0.260 | -3.55% | 7.32 | 7.32 | 6.95 | 2,429.00 |
| Jul 01 2024 | 7.32 | -0.050 | -0.68% | 7.12 | 7.50 | 7.08 | 1,693.00 |
| Jun 30 2024 | 7.37 | 0.350 | 4.99% | 7.02 | 7.37 | 7.00 | 592.00 |
| Jun 29 2024 | 7.02 | -0.100 | -1.40% | 7.12 | 7.13 | 7.00 | 1,873.00 |
| Jun 28 2024 | 7.12 | -0.390 | -5.19% | 7.51 | 7.57 | 7.10 | 920.00 |
| Jun 27 2024 | 7.51 | -0.030 | -0.40% | 7.43 | 7.61 | 7.29 | 571.00 |
| Jun 26 2024 | 7.54 | 0.100 | 1.34% | 7.48 | 7.54 | 7.30 | 1,163.00 |
| Jun 25 2024 | 7.44 | 0.340 | 4.79% | 7.10 | 7.51 | 7.10 | 921.00 |
| Jun 24 2024 | 7.10 | -0.680 | -8.74% | 7.74 | 7.74 | 6.94 | 7,443.00 |
| Jun 23 2024 | 7.78 | 0.00 | 0.00% | 7.78 | 7.97 | 7.74 | 201.00 |
| Jun 22 2024 | 7.78 | 0.030 | 0.39% | 7.75 | 7.94 | 7.68 | 244.00 |
| Jun 21 2024 | 7.75 | -0.210 | -2.64% | 7.96 | 8.13 | 7.70 | 1,707.00 |
| Jun 20 2024 | 7.96 | 0.090 | 1.14% | 7.87 | 8.00 | 7.62 | 227.00 |
| Jun 19 2024 | 7.87 | 0.300 | 3.96% | 7.57 | 8.20 | 7.57 | 803.00 |
| Jun 18 2024 | 7.57 | -0.780 | -9.34% | 8.35 | 8.35 | 7.33 | 6,389.00 |
| Jun 17 2024 | 8.35 | -0.720 | -7.94% | 9.41 | 9.41 | 8.35 | 6,749.00 |
| Jun 16 2024 | 9.07 | -0.030 | -0.33% | 9.10 | 9.10 | 8.94 | 332.00 |
| Jun 15 2024 | 9.10 | 0.910 | 11.11% | 8.19 | 9.29 | 8.19 | 5,151.00 |
| Jun 14 2024 | 8.19 | 0.250 | 3.15% | 7.94 | 8.64 | 7.94 | 2,570.00 |
| Jun 13 2024 | 7.94 | 0.060 | 0.76% | 7.88 | 8.00 | 7.67 | 1,270.00 |
| Jun 12 2024 | 7.88 | 0.820 | 11.61% | 7.06 | 7.96 | 6.94 | 452.00 |
| Jun 11 2024 | 7.06 | -1.05 | -12.95% | 8.11 | 8.14 | 6.85 | 5,250.00 |
| Jun 10 2024 | 8.11 | 0.390 | 5.05% | 7.70 | 8.36 | 7.60 | 4,946.00 |
| Jun 09 2024 | 7.72 | -0.100 | -1.28% | 7.82 | 7.89 | 7.70 | 982.00 |
| Jun 08 2024 | 7.82 | 0.120 | 1.56% | 7.70 | 7.96 | 7.70 | 1,427.00 |
| Jun 07 2024 | 7.70 | -0.650 | -7.78% | 8.35 | 8.38 | 7.32 | 4,735.00 |
| Jun 06 2024 | 8.35 | -0.390 | -4.46% | 8.74 | 8.74 | 8.17 | 1,039.00 |
| Jun 05 2024 | 8.74 | -0.230 | -2.56% | 7.44 | 8.95 | 7.41 | 1,939.00 |
| Jun 04 2024 | 8.97 | 1.53 | 20.56% | 7.44 | 9.40 | 7.41 | 5,615.00 |
| Jun 03 2024 | 7.44 | 0.020 | 0.27% | 7.42 | 7.68 | 7.31 | 270.00 |
| Jun 02 2024 | 7.42 | -0.340 | -4.38% | 7.76 | 7.76 | 7.39 | 740.00 |
| Jun 01 2024 | 7.76 | -0.050 | -0.64% | 7.81 | 7.88 | 7.74 | 255.00 |
| May 31 2024 | 7.81 | -0.590 | -7.02% | 8.40 | 8.68 | 7.81 | 2,320.00 |
| May 30 2024 | 8.40 | 0.130 | 1.57% | 8.26 | 8.76 | 8.16 | 1,060.00 |
| May 29 2024 | 8.27 | -0.490 | -5.59% | 8.76 | 8.80 | 8.27 | 965.00 |
| May 28 2024 | 8.76 | 0.020 | 0.23% | 8.74 | 8.96 | 8.36 | 1,578.00 |
| May 27 2024 | 8.74 | -0.020 | -0.23% | 8.83 | 8.85 | 8.59 | 2,235.00 |
| May 26 2024 | 8.76 | -0.120 | -1.35% | 8.88 | 9.21 | 8.75 | 6,152.00 |
| May 25 2024 | 8.88 | 0.970 | 12.26% | 7.96 | 8.99 | 7.96 | 3,322.00 |
| May 24 2024 | 7.91 | 0.800 | 11.25% | 7.11 | 8.20 | 7.09 | 2,557.00 |
| May 23 2024 | 7.11 | -0.170 | -2.34% | 7.30 | 7.66 | 6.92 | 1,183.00 |
| May 22 2024 | 7.28 | -0.300 | -3.96% | 7.56 | 7.56 | 7.12 | 1,013.00 |
| May 21 2024 | 7.58 | 0.270 | 3.69% | 7.31 | 7.58 | 7.06 | 592.00 |
| May 20 2024 | 7.31 | 1.26 | 20.83% | 6.12 | 7.47 | 6.01 | 1,146.00 |
| May 19 2024 | 6.05 | -0.160 | -2.58% | 6.18 | 6.24 | 6.01 | 218.00 |
| May 18 2024 | 6.21 | 0.300 | 5.08% | 5.91 | 6.41 | 5.91 | 1,468.00 |
| May 17 2024 | 5.91 | 0.210 | 3.68% | 5.76 | 5.95 | 5.76 | 292.00 |
| May 16 2024 | 5.70 | -0.100 | -1.72% | 5.80 | 5.82 | 5.65 | 897.00 |
| May 15 2024 | 5.80 | 0.430 | 8.01% | 5.37 | 5.85 | 5.36 | 614.00 |
| May 14 2024 | 5.37 | -0.230 | -4.11% | 5.60 | 5.60 | 5.37 | 167.00 |
| May 13 2024 | 5.60 | -0.080 | -1.41% | 5.99 | 5.99 | 5.57 | 110.00 |
| May 12 2024 | 5.68 | 0.060 | 1.07% | 5.62 | 5.68 | 5.61 | 42.00 |
| May 11 2024 | 5.62 | 0.00 | 0.00% | 5.62 | 5.70 | 5.62 | 437.00 |
| May 10 2024 | 5.62 | -0.360 | -6.02% | 5.98 | 6.03 | 5.62 | 382.00 |
| May 09 2024 | 5.98 | 0.110 | 1.87% | 5.87 | 5.98 | 5.75 | 351.00 |
| May 08 2024 | 5.87 | -0.050 | -0.84% | 5.92 | 6.01 | 5.73 | 2,112.00 |
| May 07 2024 | 5.92 | -0.070 | -1.17% | 5.99 | 6.07 | 5.90 | 109.00 |
| May 06 2024 | 5.99 | -0.010 | -0.17% | 6.07 | 6.31 | 5.97 | 1,335.00 |
| May 05 2024 | 6.00 | 0.010 | 0.17% | 5.99 | 6.04 | 5.59 | 4,095.00 |
| May 04 2024 | 5.99 | -0.070 | -1.16% | 6.06 | 6.09 | 5.99 | 511.00 |
| May 03 2024 | 6.06 | 0.370 | 6.50% | 5.69 | 6.06 | 5.57 | 2,014.00 |
| May 02 2024 | 5.69 | 0.110 | 1.97% | 5.61 | 5.75 | 5.56 | 110.00 |
| May 01 2024 | 5.58 | -0.080 | -1.41% | 5.66 | 5.69 | 5.36 | 1,542.00 |
| Apr 30 2024 | 5.66 | -0.420 | -6.91% | 6.08 | 6.19 | 5.50 | 3,180.00 |
| Apr 29 2024 | 6.08 | -0.210 | -3.34% | 6.63 | 6.70 | 6.00 | 2,036.00 |
| Apr 28 2024 | 6.29 | -0.050 | -0.79% | 6.35 | 6.47 | 6.29 | 319.00 |
| Apr 27 2024 | 6.34 | 0.180 | 2.92% | 6.16 | 6.55 | 6.00 | 3,174.00 |
