Register for real-time alerts, custom portfolio, and market movers
DOTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 5.85 | -0.140 | -2.34% | 6.00 | 6.05 | 5.81 | 12,333.00 |
| May 21 2024 | 5.99 | 0.050 | 0.84% | 5.95 | 6.00 | 5.77 | 11,513.00 |
| May 20 2024 | 5.94 | 0.460 | 8.39% | 5.48 | 5.94 | 5.40 | 4,399.00 |
| May 19 2024 | 5.48 | -0.140 | -2.49% | 5.63 | 5.63 | 5.44 | 4,438.00 |
| May 18 2024 | 5.62 | -0.050 | -0.88% | 5.66 | 5.69 | 5.58 | 5,073.00 |
| May 17 2024 | 5.67 | 0.110 | 1.98% | 5.54 | 5.76 | 5.54 | 6,591.00 |
| May 16 2024 | 5.56 | 0.090 | 1.65% | 5.46 | 5.58 | 5.39 | 10,372.00 |
| May 15 2024 | 5.47 | 0.330 | 6.42% | 5.16 | 5.54 | 5.13 | 19,419.00 |
| May 14 2024 | 5.14 | -0.170 | -3.20% | 5.31 | 5.32 | 5.14 | 6,923.00 |
| May 13 2024 | 5.31 | 0.030 | 0.57% | 5.29 | 5.43 | 5.14 | 6,217.00 |
| May 12 2024 | 5.28 | -0.040 | -0.75% | 5.35 | 5.42 | 5.28 | 5,231.00 |
| May 11 2024 | 5.32 | -0.070 | -1.30% | 5.38 | 5.42 | 5.31 | 5,772.00 |
| May 10 2024 | 5.39 | -0.230 | -4.09% | 5.62 | 5.71 | 5.35 | 8,082.00 |
| May 09 2024 | 5.62 | 0.010 | 0.18% | 5.59 | 5.65 | 5.44 | 7,577.00 |
| May 08 2024 | 5.61 | 0.010 | 0.18% | 5.60 | 5.73 | 5.55 | 15,601.00 |
| May 07 2024 | 5.60 | -0.090 | -1.58% | 5.68 | 5.81 | 5.59 | 29,685.00 |
| May 06 2024 | 5.69 | -0.150 | -2.57% | 5.82 | 5.94 | 5.62 | 29,529.00 |
| May 05 2024 | 5.84 | 0.160 | 2.82% | 5.70 | 5.90 | 5.60 | 22,219.00 |
| May 04 2024 | 5.68 | -0.140 | -2.41% | 5.78 | 5.78 | 5.68 | 35,975.00 |
| May 03 2024 | 5.82 | 0.00 | 0.00% | 5.80 | 5.98 | 5.59 | 31,702.00 |
| May 02 2024 | 5.82 | 0.320 | 5.82% | 5.49 | 5.90 | 5.35 | 65,186.00 |
| May 01 2024 | 5.50 | 0.350 | 6.80% | 5.13 | 5.53 | 4.90 | 71,512.00 |
| Apr 30 2024 | 5.15 | -0.100 | -1.90% | 5.26 | 5.27 | 4.85 | 53,563.00 |
| Apr 29 2024 | 5.25 | -0.130 | -2.42% | 5.39 | 5.44 | 5.17 | 32,530.00 |
| Apr 28 2024 | 5.38 | 0.00 | 0.00% | 5.39 | 5.54 | 5.36 | 34,515.00 |
| Apr 27 2024 | 5.38 | -0.030 | -0.55% | 5.41 | 5.49 | 5.25 | 26,631.00 |
| Apr 26 2024 | 5.41 | -0.080 | -1.46% | 5.49 | 5.56 | 5.38 | 39,123.00 |
| Apr 25 2024 | 5.49 | -0.080 | -1.44% | 5.56 | 5.60 | 5.38 | 38,103.00 |
| Apr 24 2024 | 5.57 | -0.250 | -4.30% | 5.83 | 6.02 | 5.51 | 56,873.00 |
| Apr 23 2024 | 5.82 | -0.250 | -4.12% | 6.06 | 6.08 | 5.79 | 37,539.00 |
| Apr 22 2024 | 6.07 | 0.300 | 5.20% | 5.77 | 6.14 | 5.75 | 55,828.00 |
| Apr 21 2024 | 5.77 | -0.080 | -1.37% | 5.84 | 5.90 | 5.64 | 94,582.00 |
| Apr 20 2024 | 5.85 | 0.440 | 8.13% | 5.41 | 5.89 | 5.40 | 54,738.00 |
| Apr 19 2024 | 5.41 | -0.050 | -0.92% | 5.42 | 5.55 | 5.08 | 121,369.00 |
| Apr 18 2024 | 5.46 | 0.180 | 3.41% | 5.28 | 5.48 | 5.19 | 76,525.00 |
| Apr 17 2024 | 5.28 | -0.110 | -2.04% | 5.37 | 5.44 | 5.10 | 71,973.00 |
| Apr 16 2024 | 5.39 | -0.010 | -0.19% | 5.38 | 5.46 | 5.15 | 89,190.00 |
| Apr 15 2024 | 5.40 | -0.130 | -2.35% | 5.50 | 5.78 | 5.19 | 78,206.00 |
| Apr 14 2024 | 5.53 | 0.300 | 5.74% | 5.21 | 5.59 | 4.83 | 135,092.00 |
| Apr 13 2024 | 5.23 | -0.620 | -10.60% | 5.86 | 5.92 | 4.76 | 103,417.00 |
| Apr 12 2024 | 5.85 | -0.820 | -12.29% | 6.68 | 6.78 | 5.30 | 69,570.00 |
| Apr 11 2024 | 6.67 | -0.040 | -0.60% | 6.69 | 6.78 | 6.54 | 23,244.00 |
| Apr 10 2024 | 6.71 | -0.130 | -1.90% | 6.82 | 6.85 | 6.44 | 34,416.00 |
| Apr 09 2024 | 6.84 | -0.290 | -4.07% | 7.14 | 7.18 | 6.82 | 47,941.00 |
| Apr 08 2024 | 7.13 | 0.270 | 3.94% | 6.86 | 7.18 | 6.78 | 33,969.00 |
| Apr 07 2024 | 6.86 | 0.150 | 2.24% | 6.69 | 6.88 | 6.60 | 31,969.00 |
| Apr 06 2024 | 6.71 | 0.090 | 1.36% | 6.59 | 6.75 | 6.57 | 13,915.00 |
| Apr 05 2024 | 6.62 | -0.090 | -1.34% | 6.71 | 6.72 | 6.30 | 41,446.00 |
| Apr 04 2024 | 6.71 | 0.030 | 0.45% | 6.64 | 6.88 | 6.54 | 47,284.00 |
| Apr 03 2024 | 6.68 | -0.140 | -2.05% | 6.83 | 6.98 | 6.55 | 39,907.00 |
| Apr 02 2024 | 6.82 | -0.470 | -6.45% | 7.27 | 7.27 | 6.67 | 203,383.00 |
| Apr 01 2024 | 7.29 | -0.290 | -3.83% | 7.57 | 7.67 | 7.13 | 24,302.00 |
| Mar 31 2024 | 7.58 | 0.120 | 1.61% | 7.46 | 7.58 | 7.45 | 18,240.00 |
| Mar 30 2024 | 7.46 | -0.150 | -1.97% | 7.60 | 7.65 | 7.42 | 11,090.00 |
| Mar 29 2024 | 7.61 | 0.070 | 0.93% | 7.52 | 7.76 | 7.41 | 50,201.00 |
| Mar 28 2024 | 7.54 | 0.070 | 0.94% | 7.49 | 7.65 | 7.37 | 34,341.00 |
| Mar 27 2024 | 7.47 | -0.160 | -2.10% | 7.62 | 7.71 | 7.35 | 32,493.00 |
| Mar 26 2024 | 7.63 | -0.040 | -0.52% | 7.65 | 7.89 | 7.51 | 69,359.00 |
| Mar 25 2024 | 7.67 | 0.230 | 3.09% | 7.41 | 7.74 | 7.38 | 54,043.00 |
| Mar 24 2024 | 7.44 | 0.170 | 2.34% | 7.19 | 7.48 | 7.12 | 23,589.00 |
| Mar 23 2024 | 7.27 | 0.190 | 2.68% | 7.09 | 7.32 | 7.05 | 14,800.00 |
| Mar 22 2024 | 7.08 | -0.180 | -2.48% | 7.23 | 7.42 | 6.91 | 35,187.00 |
| Mar 21 2024 | 7.26 | -0.160 | -2.16% | 7.39 | 7.52 | 7.17 | 17,347.00 |
| Mar 20 2024 | 7.42 | 0.530 | 7.69% | 6.89 | 7.49 | 6.68 | 28,414.00 |
| Mar 19 2024 | 6.89 | -0.880 | -11.33% | 7.75 | 7.83 | 6.75 | 22,663.00 |
| Mar 18 2024 | 7.77 | -0.140 | -1.77% | 7.86 | 8.16 | 7.53 | 27,970.00 |
| Mar 17 2024 | 7.91 | 0.310 | 4.08% | 7.63 | 8.05 | 7.23 | 21,799.00 |
| Mar 16 2024 | 7.60 | -0.890 | -10.48% | 8.47 | 8.54 | 7.46 | 28,988.00 |
| Mar 15 2024 | 8.49 | -0.290 | -3.30% | 9.12 | 9.19 | 7.83 | 48,661.00 |
| Mar 14 2024 | 8.78 | -0.060 | -0.68% | 8.87 | 9.27 | 8.60 | 43,133.00 |
| Mar 13 2024 | 8.84 | 0.490 | 5.87% | 8.35 | 8.84 | 8.00 | 34,987.00 |
| Mar 12 2024 | 8.35 | -0.130 | -1.53% | 8.51 | 8.63 | 7.99 | 38,187.00 |
| Mar 11 2024 | 8.48 | 0.530 | 6.67% | 7.94 | 8.78 | 7.61 | 51,799.00 |
| Mar 10 2024 | 7.95 | -0.230 | -2.81% | 8.18 | 8.21 | 7.74 | 22,035.00 |
| Mar 09 2024 | 8.18 | -0.130 | -1.56% | 8.25 | 8.52 | 8.12 | 12,275.00 |
| Mar 08 2024 | 8.31 | 0.140 | 1.71% | 8.19 | 8.38 | 7.80 | 41,132.00 |
| Mar 07 2024 | 8.17 | -0.060 | -0.73% | 8.28 | 8.61 | 8.04 | 20,695.00 |
| Mar 06 2024 | 8.23 | 0.880 | 11.97% | 7.34 | 8.27 | 7.04 | 27,523.00 |
| Mar 05 2024 | 7.35 | -0.420 | -5.41% | 7.76 | 8.44 | 6.26 | 65,855.00 |
| Mar 04 2024 | 7.77 | 0.030 | 0.39% | 7.72 | 8.12 | 7.54 | 52,600.00 |
| Mar 03 2024 | 7.74 | 0.290 | 3.89% | 7.46 | 7.81 | 6.80 | 21,155.00 |
| Mar 02 2024 | 7.45 | 0.610 | 8.92% | 6.85 | 7.47 | 6.78 | 25,230.00 |
| Mar 01 2024 | 6.84 | 0.300 | 4.59% | 6.56 | 6.85 | 6.56 | 12,906.00 |
| Feb 29 2024 | 6.54 | 0.090 | 1.40% | 6.46 | 6.99 | 6.37 | 70,957.00 |
| Feb 28 2024 | 6.45 | -0.130 | -1.98% | 6.57 | 6.86 | 6.11 | 61,133.00 |
| Feb 27 2024 | 6.58 | 0.230 | 3.62% | 6.36 | 6.62 | 6.03 | 34,587.00 |
| Feb 26 2024 | 6.35 | 0.100 | 1.60% | 6.24 | 6.37 | 5.99 | 30,314.00 |
| Feb 25 2024 | 6.25 | 0.100 | 1.63% | 6.13 | 6.26 | 6.07 | 16,464.00 |
| Feb 24 2024 | 6.15 | 0.230 | 3.89% | 6.00 | 6.23 | 5.88 | 12,236.00 |
| Feb 23 2024 | 5.92 | 0.010 | 0.17% | 5.91 | 6.03 | 5.73 | 49,144.00 |
