Register for real-time alerts, custom portfolio, and market movers
DOTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 4.52 | -0.040 | -0.88% | 4.55 | 4.62 | 4.46 | 3,785.00 |
| Jul 26 2024 | 4.56 | 0.080 | 1.79% | 4.48 | 4.58 | 4.46 | 7,318.00 |
| Jul 25 2024 | 4.48 | 0.050 | 1.13% | 4.46 | 4.48 | 4.28 | 24,297.00 |
| Jul 24 2024 | 4.43 | -0.150 | -3.28% | 4.58 | 4.65 | 4.39 | 7,243.00 |
| Jul 23 2024 | 4.58 | -0.140 | -2.97% | 4.72 | 4.75 | 4.50 | 8,772.00 |
| Jul 22 2024 | 4.72 | -0.220 | -4.45% | 4.99 | 5.00 | 4.71 | 6,859.00 |
| Jul 21 2024 | 4.94 | 0.040 | 0.82% | 4.92 | 4.97 | 4.76 | 4,917.00 |
| Jul 20 2024 | 4.90 | -0.020 | -0.41% | 4.92 | 4.94 | 4.83 | 3,236.00 |
| Jul 19 2024 | 4.92 | 0.210 | 4.46% | 4.70 | 4.92 | 4.63 | 7,009.00 |
| Jul 18 2024 | 4.71 | -0.110 | -2.28% | 4.82 | 4.92 | 4.65 | 5,645.00 |
| Jul 17 2024 | 4.82 | -0.070 | -1.43% | 4.99 | 5.02 | 4.81 | 8,900.00 |
| Jul 16 2024 | 4.89 | -0.120 | -2.40% | 5.02 | 5.02 | 4.73 | 7,945.00 |
| Jul 15 2024 | 5.01 | 0.120 | 2.45% | 4.87 | 5.03 | 4.83 | 15,380.00 |
| Jul 14 2024 | 4.89 | 0.070 | 1.45% | 4.80 | 4.90 | 4.76 | 18,190.00 |
| Jul 13 2024 | 4.82 | 0.120 | 2.55% | 4.71 | 4.84 | 4.69 | 4,434.00 |
| Jul 12 2024 | 4.70 | 0.130 | 2.84% | 4.58 | 4.71 | 4.50 | 9,502.00 |
| Jul 11 2024 | 4.57 | -0.180 | -3.79% | 4.74 | 4.82 | 4.57 | 6,432.00 |
| Jul 10 2024 | 4.75 | -0.030 | -0.63% | 4.77 | 4.89 | 4.72 | 5,905.00 |
| Jul 09 2024 | 4.78 | 0.150 | 3.24% | 4.63 | 4.82 | 4.60 | 8,800.00 |
| Jul 08 2024 | 4.63 | 0.010 | 0.22% | 4.59 | 4.91 | 4.45 | 14,083.00 |
| Jul 07 2024 | 4.62 | -0.250 | -5.13% | 4.87 | 4.91 | 4.62 | 11,550.00 |
| Jul 06 2024 | 4.87 | 0.440 | 9.93% | 4.45 | 4.92 | 4.41 | 16,017.00 |
| Jul 05 2024 | 4.43 | 0.060 | 1.37% | 4.34 | 4.61 | 3.85 | 31,856.00 |
| Jul 04 2024 | 4.37 | -0.380 | -8.00% | 4.76 | 4.79 | 4.35 | 14,220.00 |
| Jul 03 2024 | 4.75 | -0.400 | -7.77% | 5.13 | 5.13 | 4.70 | 8,903.00 |
| Jul 02 2024 | 5.15 | 0.140 | 2.79% | 5.01 | 5.19 | 4.99 | 11,004.00 |
| Jul 01 2024 | 5.01 | 0.080 | 1.62% | 4.93 | 5.08 | 4.93 | 7,056.00 |
| Jun 30 2024 | 4.93 | 0.120 | 2.49% | 4.81 | 4.93 | 4.79 | 3,351.00 |
| Jun 29 2024 | 4.81 | -0.080 | -1.64% | 4.92 | 4.98 | 4.81 | 1,212.00 |
| Jun 28 2024 | 4.89 | -0.080 | -1.61% | 4.96 | 5.06 | 4.87 | 5,421.00 |
| Jun 27 2024 | 4.97 | 0.380 | 8.28% | 4.59 | 5.04 | 4.52 | 16,263.00 |
| Jun 26 2024 | 4.59 | -0.020 | -0.43% | 4.60 | 4.70 | 4.56 | 6,892.00 |
| Jun 25 2024 | 4.61 | 0.100 | 2.22% | 4.52 | 4.71 | 4.51 | 9,419.00 |
| Jun 24 2024 | 4.51 | 0.050 | 1.12% | 4.48 | 4.59 | 4.26 | 18,589.00 |
| Jun 23 2024 | 4.46 | -0.090 | -1.98% | 4.56 | 4.59 | 4.42 | 3,585.00 |
| Jun 22 2024 | 4.55 | 0.110 | 2.48% | 4.39 | 4.58 | 4.39 | 3,446.00 |
| Jun 21 2024 | 4.44 | -0.030 | -0.67% | 4.43 | 4.52 | 4.39 | 6,730.00 |
| Jun 20 2024 | 4.47 | -0.090 | -1.97% | 4.55 | 4.70 | 4.43 | 8,024.00 |
| Jun 19 2024 | 4.56 | 0.010 | 0.22% | 4.55 | 4.70 | 4.53 | 4,919.00 |
| Jun 18 2024 | 4.55 | -0.220 | -4.61% | 4.76 | 4.76 | 4.31 | 16,089.00 |
| Jun 17 2024 | 4.77 | -0.260 | -5.17% | 5.04 | 5.05 | 4.72 | 14,975.00 |
| Jun 16 2024 | 5.03 | 0.160 | 3.29% | 4.89 | 5.05 | 4.85 | 7,427.00 |
| Jun 15 2024 | 4.87 | 0.010 | 0.21% | 4.83 | 4.93 | 4.82 | 1,894.00 |
| Jun 14 2024 | 4.86 | -0.150 | -2.99% | 4.95 | 5.08 | 4.74 | 16,252.00 |
| Jun 13 2024 | 5.01 | -0.250 | -4.75% | 5.25 | 5.25 | 4.97 | 14,547.00 |
| Jun 12 2024 | 5.26 | 0.240 | 4.78% | 5.01 | 5.38 | 4.92 | 18,853.00 |
| Jun 11 2024 | 5.02 | -0.090 | -1.76% | 5.11 | 5.11 | 4.89 | 11,558.00 |
| Jun 10 2024 | 5.11 | -0.010 | -0.20% | 5.12 | 5.15 | 5.00 | 11,930.00 |
| Jun 09 2024 | 5.12 | 0.090 | 1.79% | 5.03 | 5.14 | 5.03 | 12,215.00 |
| Jun 08 2024 | 5.03 | -0.210 | -4.01% | 5.23 | 5.25 | 5.00 | 10,678.00 |
| Jun 07 2024 | 5.24 | -0.340 | -6.09% | 5.59 | 5.70 | 4.82 | 32,788.00 |
| Jun 06 2024 | 5.58 | -0.100 | -1.76% | 5.68 | 5.69 | 5.52 | 10,628.00 |
| Jun 05 2024 | 5.68 | 0.050 | 0.89% | 5.65 | 5.70 | 5.60 | 6,842.00 |
| Jun 04 2024 | 5.63 | 0.170 | 3.11% | 5.47 | 5.66 | 5.44 | 3,974.00 |
| Jun 03 2024 | 5.46 | -0.030 | -0.55% | 5.49 | 5.64 | 5.44 | 6,598.00 |
| Jun 02 2024 | 5.49 | -0.070 | -1.26% | 5.54 | 5.57 | 5.44 | 4,114.00 |
| Jun 01 2024 | 5.56 | 0.080 | 1.46% | 5.48 | 5.59 | 5.45 | 5,347.00 |
| May 31 2024 | 5.48 | -0.020 | -0.36% | 5.49 | 5.53 | 5.34 | 8,327.00 |
| May 30 2024 | 5.50 | -0.160 | -2.83% | 5.65 | 5.69 | 5.45 | 11,647.00 |
| May 29 2024 | 5.66 | -0.120 | -2.08% | 5.78 | 5.92 | 5.62 | 12,700.00 |
| May 28 2024 | 5.78 | -0.170 | -2.86% | 5.98 | 5.99 | 5.69 | 13,647.00 |
| May 27 2024 | 5.95 | 0.030 | 0.51% | 5.93 | 6.06 | 5.80 | 7,042.00 |
| May 26 2024 | 5.92 | 0.100 | 1.72% | 5.83 | 5.98 | 5.77 | 20,665.00 |
| May 25 2024 | 5.82 | 0.140 | 2.46% | 5.67 | 5.82 | 5.67 | 1,826.00 |
| May 24 2024 | 5.68 | 0.010 | 0.18% | 5.67 | 5.79 | 5.53 | 11,629.00 |
| May 23 2024 | 5.67 | -0.180 | -3.08% | 5.91 | 5.96 | 5.43 | 12,829.00 |
| 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 |
