Register for real-time alerts, custom portfolio, and market movers
UZGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 7.38 | 0.00 | 0.06% | 7.38 | 7.43 | 7.34 | 0.00 |
| May 17 2024 | 7.38 | 0.170 | 2.31% | 7.21 | 7.43 | 7.20 | 0.00 |
| May 16 2024 | 7.21 | -0.090 | -1.30% | 7.31 | 7.35 | 7.15 | 0.00 |
| May 15 2024 | 7.31 | 0.470 | 6.82% | 6.85 | 7.33 | 6.82 | 0.00 |
| May 14 2024 | 6.84 | -0.170 | -2.38% | 7.01 | 7.03 | 6.79 | 0.00 |
| May 13 2024 | 7.01 | 0.140 | 1.98% | 7.03 | 7.20 | 6.88 | 0.00 |
| May 12 2024 | 6.87 | 0.070 | 1.04% | 6.81 | 6.91 | 6.78 | 0.00 |
| May 11 2024 | 6.80 | -0.020 | -0.23% | 6.80 | 6.87 | 6.77 | 0.00 |
| May 10 2024 | 6.82 | -0.230 | -3.28% | 7.03 | 7.08 | 6.74 | 0.00 |
| May 09 2024 | 7.05 | 0.200 | 2.94% | 6.86 | 7.08 | 6.81 | 0.00 |
| May 08 2024 | 6.85 | -0.150 | -2.18% | 6.99 | 7.06 | 6.82 | 0.00 |
| May 07 2024 | 7.00 | -0.040 | -0.58% | 7.05 | 7.19 | 6.98 | 0.00 |
| May 06 2024 | 7.04 | -0.110 | -1.52% | 7.12 | 7.62 | 7.01 | 0.00 |
| May 05 2024 | 7.15 | 0.030 | 0.36% | 7.14 | 7.20 | 7.03 | 0.00 |
| May 04 2024 | 7.12 | 0.090 | 1.35% | 7.02 | 7.18 | 6.99 | 0.00 |
| May 03 2024 | 7.03 | 0.420 | 6.42% | 6.60 | 7.07 | 6.57 | 0.00 |
| May 02 2024 | 6.61 | 0.080 | 1.23% | 6.52 | 6.67 | 6.37 | 0.00 |
| May 01 2024 | 6.52 | -0.270 | -3.95% | 6.80 | 6.81 | 6.34 | 0.00 |
| Apr 30 2024 | 6.79 | -0.320 | -4.52% | 7.12 | 7.21 | 6.64 | 0.00 |
| Apr 29 2024 | 7.12 | 0.070 | 0.94% | 7.34 | 7.62 | 6.92 | 0.00 |
| Apr 28 2024 | 7.05 | -0.010 | -0.09% | 7.04 | 7.15 | 7.02 | 0.00 |
| Apr 27 2024 | 7.05 | -0.090 | -1.29% | 7.15 | 7.16 | 7.01 | 0.00 |
| Apr 26 2024 | 7.15 | -0.070 | -0.96% | 7.22 | 7.25 | 7.10 | 0.00 |
| Apr 25 2024 | 7.22 | -0.010 | -0.07% | 7.23 | 7.30 | 7.05 | 0.00 |
| Apr 24 2024 | 7.22 | -0.240 | -3.26% | 7.49 | 7.54 | 7.15 | 0.00 |
| Apr 23 2024 | 7.47 | -0.120 | -1.57% | 7.57 | 7.61 | 7.43 | 0.00 |
| Apr 22 2024 | 7.58 | 0.230 | 3.16% | 7.34 | 7.68 | 7.09 | 0.00 |
| Apr 21 2024 | 7.35 | 0.00 | -0.02% | 7.35 | 7.44 | 7.29 | 0.00 |
| Apr 20 2024 | 7.35 | 0.100 | 1.38% | 7.23 | 7.41 | 7.17 | 0.00 |
| Apr 19 2024 | 7.25 | 0.100 | 1.41% | 7.13 | 7.36 | 6.77 | 0.00 |
| Apr 18 2024 | 7.15 | 0.250 | 3.68% | 6.91 | 7.21 | 6.83 | 0.00 |
| Apr 17 2024 | 6.90 | -0.280 | -3.89% | 7.18 | 7.26 | 6.73 | 0.00 |
| Apr 16 2024 | 7.18 | 0.050 | 0.64% | 7.13 | 7.24 | 6.96 | 0.00 |
| Apr 15 2024 | 7.13 | -0.270 | -3.69% | 7.34 | 7.50 | 7.04 | 0.00 |
| Apr 14 2024 | 7.41 | 0.020 | 0.31% | 7.34 | 7.43 | 7.09 | 0.00 |
| Apr 13 2024 | 7.38 | -0.200 | -2.67% | 7.59 | 7.68 | 7.02 | 0.00 |
| Apr 12 2024 | 7.59 | -0.230 | -2.92% | 7.83 | 7.96 | 7.44 | 0.00 |
| Apr 11 2024 | 7.81 | -0.060 | -0.73% | 7.87 | 7.95 | 7.77 | 0.00 |
| Apr 10 2024 | 7.87 | 0.240 | 3.08% | 7.64 | 7.93 | 7.52 | 0.00 |
| Apr 09 2024 | 7.64 | -0.270 | -3.45% | 7.90 | 7.91 | 7.55 | 0.00 |
| Apr 08 2024 | 7.91 | 0.250 | 3.26% | 7.31 | 8.06 | 7.21 | 0.00 |
| Apr 07 2024 | 7.66 | 0.060 | 0.73% | 7.59 | 7.73 | 7.59 | 0.00 |
| Apr 06 2024 | 7.60 | 0.100 | 1.29% | 7.49 | 7.68 | 7.46 | 0.00 |
| Apr 05 2024 | 7.51 | -0.070 | -0.92% | 7.58 | 7.61 | 7.35 | 0.00 |
| Apr 04 2024 | 7.58 | 0.260 | 3.51% | 7.31 | 7.65 | 7.21 | 0.00 |
| Apr 03 2024 | 7.32 | 0.030 | 0.36% | 7.29 | 7.42 | 7.20 | 0.00 |
| Apr 02 2024 | 7.29 | -0.490 | -6.34% | 7.77 | 7.77 | 7.20 | 0.00 |
| Apr 01 2024 | 7.79 | -0.050 | -0.68% | 7.69 | 7.84 | 7.62 | 0.00 |
| Mar 31 2024 | 7.84 | 0.130 | 1.75% | 7.71 | 7.84 | 7.71 | 0.00 |
| Mar 30 2024 | 7.70 | -0.040 | -0.53% | 7.74 | 7.78 | 7.69 | 0.00 |
| Mar 29 2024 | 7.75 | -0.100 | -1.33% | 7.84 | 7.85 | 7.67 | 0.00 |
| Mar 28 2024 | 7.85 | 0.170 | 2.25% | 7.71 | 7.92 | 7.64 | 0.00 |
| Mar 27 2024 | 7.68 | -0.040 | -0.49% | 7.70 | 7.88 | 7.57 | 0.00 |
| Mar 26 2024 | 7.72 | 0.030 | 0.36% | 7.69 | 7.84 | 7.66 | 0.00 |
| Mar 25 2024 | 7.69 | 0.210 | 2.84% | 7.42 | 7.83 | 7.38 | 0.00 |
| Mar 24 2024 | 7.48 | 0.320 | 4.54% | 7.15 | 7.50 | 7.11 | 0.00 |
| Mar 23 2024 | 7.15 | 0.090 | 1.29% | 7.08 | 7.33 | 7.01 | 0.00 |
| Mar 22 2024 | 7.06 | -0.170 | -2.40% | 7.25 | 7.38 | 6.94 | 0.00 |
| Mar 21 2024 | 7.23 | -0.200 | -2.66% | 7.42 | 7.47 | 7.20 | 0.00 |
| Mar 20 2024 | 7.43 | 0.610 | 9.00% | 6.83 | 7.45 | 6.69 | 0.00 |
| Mar 19 2024 | 6.82 | -0.620 | -8.38% | 7.44 | 7.47 | 6.80 | 0.00 |
| Mar 18 2024 | 7.44 | -0.050 | -0.63% | 5.03 | 7.86 | 5.02 | 0.00 |
| Mar 17 2024 | 7.49 | 0.320 | 4.44% | 7.24 | 7.55 | 7.12 | 0.00 |
| Mar 16 2024 | 7.17 | -0.490 | -6.40% | 7.63 | 7.69 | 7.13 | 0.00 |
| Mar 15 2024 | 7.66 | -0.210 | -2.64% | 5.03 | 7.74 | 5.02 | 0.00 |
| Mar 14 2024 | 7.87 | -0.110 | -1.34% | 7.98 | 8.05 | 7.57 | 0.00 |
| Mar 13 2024 | 7.97 | 0.200 | 2.51% | 7.78 | 8.01 | 7.76 | 0.00 |
| Mar 12 2024 | 7.78 | 0.00 | 0.03% | 7.80 | 7.99 | 7.57 | 0.00 |
| Mar 11 2024 | 7.78 | 0.320 | 4.25% | 5.03 | 7.95 | 5.02 | 0.00 |
| Mar 10 2024 | 7.46 | 0.010 | 0.10% | 7.45 | 7.58 | 7.42 | 0.00 |
| Mar 09 2024 | 7.45 | 0.010 | 0.17% | 7.43 | 7.48 | 7.41 | 0.00 |
| Mar 08 2024 | 7.44 | 0.110 | 1.56% | 7.32 | 7.56 | 7.23 | 0.00 |
| Mar 07 2024 | 7.33 | 0.070 | 0.99% | 7.27 | 7.44 | 7.22 | 0.00 |
| Mar 06 2024 | 7.25 | 0.160 | 2.27% | 7.02 | 7.43 | 6.93 | 0.00 |
| Mar 05 2024 | 7.09 | -0.380 | -5.08% | 7.54 | 7.57 | 6.18 | 0.00 |
| Mar 04 2024 | 7.47 | 0.510 | 7.35% | 5.03 | 7.55 | 5.02 | 0.00 |
| Mar 03 2024 | 6.96 | 0.100 | 1.49% | 6.85 | 6.98 | 6.81 | 0.00 |
| Mar 02 2024 | 6.86 | -0.050 | -0.77% | 6.90 | 6.90 | 6.81 | 0.00 |
| Mar 01 2024 | 6.91 | 0.100 | 1.46% | 6.78 | 6.98 | 6.74 | 0.00 |
| Feb 29 2024 | 6.81 | 0.040 | 0.53% | 6.75 | 6.98 | 6.51 | 0.00 |
| Feb 28 2024 | 6.78 | 0.510 | 8.13% | 6.28 | 7.06 | 6.25 | 0.00 |
| Feb 27 2024 | 6.27 | 0.280 | 4.65% | 6.00 | 6.32 | 5.89 | 0.00 |
| Feb 26 2024 | 5.99 | 0.270 | 4.71% | 5.03 | 6.04 | 5.02 | 0.00 |
| Feb 25 2024 | 5.72 | 0.010 | 0.22% | 5.70 | 5.74 | 5.67 | 0.00 |
| Feb 24 2024 | 5.71 | 0.090 | 1.52% | 5.60 | 5.71 | 5.59 | 0.00 |
| Feb 23 2024 | 5.62 | -0.050 | -0.89% | 5.69 | 5.70 | 5.58 | 0.00 |
| Feb 22 2024 | 5.67 | -0.080 | -1.37% | 5.74 | 5.76 | 5.65 | 0.00 |
| Feb 21 2024 | 5.75 | -0.040 | -0.71% | 5.80 | 5.81 | 5.62 | 0.00 |
| Feb 20 2024 | 5.79 | 0.030 | 0.58% | 5.76 | 5.85 | 5.65 | 0.00 |
| Feb 19 2024 | 5.76 | -0.030 | -0.51% | 5.03 | 5.82 | 5.02 | 0.00 |
| Feb 18 2024 | 5.79 | 0.040 | 0.61% | 5.74 | 5.81 | 5.70 | 0.00 |
| Feb 17 2024 | 5.75 | -0.030 | -0.59% | 5.78 | 5.79 | 5.63 | 0.00 |
