Register for real-time alerts, custom portfolio, and market movers
XVSGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 7.25 | -0.140 | -1.88% | 7.81 | 8.11 | 7.16 | 23,819.00 |
| May 12 2024 | 7.39 | -0.050 | -0.73% | 7.45 | 7.61 | 7.30 | 4,349.00 |
| May 11 2024 | 7.45 | -0.050 | -0.62% | 7.48 | 7.68 | 7.41 | 6,896.00 |
| May 10 2024 | 7.49 | -0.270 | -3.47% | 7.74 | 7.84 | 7.37 | 7,198.00 |
| May 09 2024 | 7.76 | 0.080 | 1.04% | 7.71 | 7.89 | 7.54 | 8,014.00 |
| May 08 2024 | 7.68 | 0.00 | 0.00% | 7.68 | 7.78 | 7.55 | 6,168.00 |
| May 07 2024 | 7.68 | -0.030 | -0.34% | 7.72 | 7.88 | 7.61 | 4,929.00 |
| May 06 2024 | 7.71 | -0.110 | -1.45% | 7.81 | 8.36 | 7.40 | 20,900.00 |
| May 05 2024 | 7.82 | 0.040 | 0.55% | 7.82 | 7.93 | 7.65 | 5,281.00 |
| May 04 2024 | 7.78 | 0.030 | 0.43% | 7.74 | 8.00 | 7.68 | 3,451.00 |
| May 03 2024 | 7.75 | 0.560 | 7.76% | 7.18 | 7.82 | 7.17 | 5,052.00 |
| May 02 2024 | 7.19 | 0.050 | 0.70% | 7.09 | 7.31 | 6.72 | 15,723.00 |
| May 01 2024 | 7.14 | -0.550 | -7.17% | 7.66 | 7.71 | 6.59 | 18,532.00 |
| Apr 30 2024 | 7.69 | -0.510 | -6.18% | 8.16 | 8.31 | 7.36 | 4,768.00 |
| Apr 29 2024 | 8.20 | 0.030 | 0.40% | 7.81 | 8.24 | 7.40 | 8,552.00 |
| Apr 28 2024 | 8.17 | 0.040 | 0.46% | 8.10 | 8.41 | 8.10 | 2,141.00 |
| Apr 27 2024 | 8.13 | -0.060 | -0.74% | 8.19 | 8.30 | 7.98 | 2,434.00 |
| Apr 26 2024 | 8.19 | -0.330 | -3.89% | 8.52 | 8.53 | 8.13 | 3,940.00 |
| Apr 25 2024 | 8.52 | -0.050 | -0.55% | 8.54 | 8.69 | 8.18 | 5,417.00 |
| Apr 24 2024 | 8.57 | -0.280 | -3.21% | 8.90 | 9.30 | 8.45 | 11,516.00 |
| Apr 23 2024 | 8.85 | -0.020 | -0.18% | 8.88 | 9.01 | 8.68 | 2,245.00 |
| Apr 22 2024 | 8.87 | 0.300 | 3.48% | 7.81 | 9.06 | 7.40 | 7,403.00 |
| Apr 21 2024 | 8.57 | -0.190 | -2.18% | 8.73 | 8.83 | 8.47 | 2,033.00 |
| Apr 20 2024 | 8.76 | 0.400 | 4.83% | 8.34 | 8.81 | 8.19 | 3,477.00 |
| Apr 19 2024 | 8.36 | 0.280 | 3.46% | 8.06 | 8.58 | 7.64 | 9,020.00 |
| Apr 18 2024 | 8.08 | 0.400 | 5.21% | 7.67 | 8.31 | 7.52 | 26,466.00 |
| Apr 17 2024 | 7.68 | -0.060 | -0.84% | 7.76 | 7.94 | 7.37 | 18,008.00 |
| Apr 16 2024 | 7.74 | 0.210 | 2.75% | 7.48 | 7.79 | 7.20 | 5,584.00 |
| Apr 15 2024 | 7.54 | -0.260 | -3.30% | 7.81 | 8.27 | 7.29 | 7,939.00 |
| Apr 14 2024 | 7.79 | -0.020 | -0.30% | 7.81 | 8.11 | 7.30 | 43,682.00 |
| Apr 13 2024 | 7.82 | -3.00 | -27.77% | 10.77 | 10.77 | 7.16 | 46,351.00 |
| Apr 12 2024 | 10.82 | -1.37 | -11.27% | 12.16 | 12.74 | 10.72 | 13,094.00 |
| Apr 11 2024 | 12.19 | 0.380 | 3.19% | 11.87 | 12.54 | 11.69 | 10,006.00 |
| Apr 10 2024 | 11.82 | -0.690 | -5.55% | 12.56 | 12.61 | 11.34 | 13,184.00 |
| Apr 09 2024 | 12.51 | -0.180 | -1.39% | 12.68 | 12.80 | 12.38 | 4,826.00 |
| Apr 08 2024 | 12.69 | 0.030 | 0.23% | 11.89 | 12.93 | 11.89 | 10,168.00 |
| Apr 07 2024 | 12.66 | 0.970 | 8.27% | 11.67 | 12.68 | 11.63 | 9,173.00 |
| Apr 06 2024 | 11.69 | 0.070 | 0.59% | 11.60 | 11.78 | 11.58 | 1,940.00 |
| Apr 05 2024 | 11.62 | -0.420 | -3.46% | 12.03 | 12.22 | 11.60 | 5,378.00 |
| Apr 04 2024 | 12.04 | -0.010 | -0.09% | 12.03 | 12.26 | 11.84 | 6,041.00 |
| Apr 03 2024 | 12.05 | 0.120 | 0.99% | 11.89 | 12.27 | 11.43 | 8,071.00 |
| Apr 02 2024 | 11.93 | -1.22 | -9.31% | 13.15 | 13.16 | 11.70 | 17,472.00 |
| Apr 01 2024 | 13.16 | -0.680 | -4.90% | 12.71 | 13.49 | 12.68 | 20,790.00 |
| Mar 31 2024 | 13.84 | 1.67 | 13.77% | 12.22 | 14.32 | 12.18 | 31,246.00 |
| Mar 30 2024 | 12.16 | -0.420 | -3.33% | 12.55 | 12.74 | 12.15 | 3,695.00 |
| Mar 29 2024 | 12.58 | -0.150 | -1.16% | 12.68 | 12.85 | 12.38 | 3,640.00 |
| Mar 28 2024 | 12.73 | -0.230 | -1.77% | 12.96 | 13.12 | 12.66 | 2,340.00 |
| Mar 27 2024 | 12.96 | -0.570 | -4.19% | 13.52 | 13.53 | 12.69 | 6,944.00 |
| Mar 26 2024 | 13.53 | 0.820 | 6.44% | 12.71 | 13.94 | 12.43 | 10,219.00 |
| Mar 25 2024 | 12.71 | 0.540 | 4.43% | 11.03 | 13.30 | 9.91 | 26,779.00 |
| Mar 24 2024 | 12.17 | 0.520 | 4.50% | 11.65 | 12.30 | 11.65 | 5,380.00 |
| Mar 23 2024 | 11.64 | -0.320 | -2.68% | 11.89 | 12.26 | 11.43 | 9,026.00 |
| Mar 22 2024 | 11.97 | -0.960 | -7.40% | 13.03 | 13.28 | 11.69 | 15,961.00 |
| Mar 21 2024 | 12.92 | 2.14 | 19.88% | 10.83 | 13.24 | 10.54 | 17,830.00 |
| Mar 20 2024 | 10.78 | 0.670 | 6.63% | 10.15 | 11.07 | 9.84 | 8,664.00 |
| Mar 19 2024 | 10.11 | -0.940 | -8.52% | 11.03 | 11.08 | 9.91 | 7,657.00 |
| Mar 18 2024 | 11.05 | -0.570 | -4.93% | 8.62 | 11.75 | 8.52 | 12,009.00 |
| Mar 17 2024 | 11.62 | 1.04 | 9.80% | 10.72 | 11.84 | 10.33 | 5,392.00 |
| Mar 16 2024 | 10.59 | -1.63 | -13.32% | 12.10 | 12.38 | 10.46 | 7,284.00 |
| Mar 15 2024 | 12.21 | -0.300 | -2.38% | 8.62 | 12.25 | 8.52 | 5,454.00 |
| Mar 14 2024 | 12.51 | -0.410 | -3.17% | 13.09 | 13.31 | 12.10 | 14,874.00 |
| Mar 13 2024 | 12.92 | 0.790 | 6.52% | 12.09 | 13.20 | 12.06 | 13,373.00 |
| Mar 12 2024 | 12.13 | 0.330 | 2.79% | 11.81 | 12.26 | 11.60 | 11,881.00 |
| Mar 11 2024 | 11.80 | 1.45 | 14.02% | 8.62 | 13.58 | 8.52 | 62,791.00 |
| Mar 10 2024 | 10.35 | 0.270 | 2.69% | 10.15 | 10.81 | 9.94 | 23,599.00 |
| Mar 09 2024 | 10.08 | -0.210 | -2.00% | 12.96 | 12.98 | 10.05 | 15,886.00 |
| Mar 08 2024 | 10.28 | 0.020 | 0.16% | 10.25 | 10.38 | 9.70 | 4,255.00 |
| Mar 07 2024 | 10.27 | 0.540 | 5.52% | 9.73 | 10.29 | 9.57 | 14,573.00 |
| Mar 06 2024 | 9.73 | 0.400 | 4.25% | 9.22 | 9.77 | 8.94 | 8,281.00 |
| Mar 05 2024 | 9.33 | -0.860 | -8.41% | 10.11 | 10.33 | 8.11 | 13,951.00 |
| Mar 04 2024 | 10.19 | -0.130 | -1.22% | 8.62 | 10.51 | 8.52 | 14,971.00 |
| Mar 03 2024 | 10.32 | 0.020 | 0.18% | 10.44 | 10.64 | 10.03 | 5,579.00 |
| Mar 02 2024 | 10.30 | 0.090 | 0.86% | 10.24 | 10.40 | 10.09 | 7,141.00 |
| Mar 01 2024 | 10.21 | 0.250 | 2.46% | 9.93 | 10.22 | 9.93 | 3,096.00 |
| Feb 29 2024 | 9.96 | 0.290 | 3.04% | 9.69 | 10.48 | 9.59 | 3,110.00 |
| Feb 28 2024 | 9.67 | -0.370 | -3.71% | 10.06 | 12.03 | 9.56 | 5,527.00 |
| Feb 27 2024 | 10.04 | 0.050 | 0.45% | 10.01 | 10.07 | 9.39 | 6,570.00 |
| Feb 26 2024 | 10.00 | 0.180 | 1.83% | 8.62 | 10.11 | 8.52 | 2,835.00 |
| Feb 25 2024 | 9.82 | -0.170 | -1.66% | 9.94 | 10.08 | 9.76 | 1,434.00 |
| Feb 24 2024 | 9.98 | 0.410 | 4.33% | 9.60 | 10.13 | 9.44 | 5,831.00 |
| Feb 23 2024 | 9.57 | 0.130 | 1.36% | 9.46 | 9.72 | 9.30 | 4,473.00 |
| Feb 22 2024 | 9.44 | -0.010 | -0.12% | 9.44 | 9.64 | 9.30 | 2,035.00 |
| Feb 21 2024 | 9.45 | -0.200 | -2.11% | 9.67 | 9.68 | 9.07 | 2,450.00 |
| Feb 20 2024 | 9.66 | -0.040 | -0.45% | 9.71 | 9.87 | 9.25 | 4,602.00 |
| Feb 19 2024 | 9.70 | 0.110 | 1.12% | 8.62 | 9.77 | 8.52 | 2,088.00 |
| Feb 18 2024 | 9.59 | -0.110 | -1.17% | 10.02 | 10.03 | 9.48 | 2,522.00 |
| Feb 17 2024 | 9.71 | 0.440 | 4.74% | 9.24 | 10.08 | 9.18 | 10,168.00 |
| Feb 16 2024 | 9.27 | 0.200 | 2.15% | 9.13 | 9.39 | 9.04 | 1,592.00 |
| Feb 15 2024 | 9.07 | 0.190 | 2.19% | 8.85 | 9.16 | 8.85 | 1,249.00 |
| Feb 14 2024 | 8.88 | 0.250 | 2.95% | 8.58 | 9.03 | 8.52 | 3,806.00 |
