Register for real-time alerts, custom portfolio, and market movers
GBPAED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4.66804 | 0.01 | 0.11% | 4.66602 | 4.66804 | 4.66209 | 0 |
| May 19 2024 | 4.66287 | 0.01 | 0.24% | 4.65167 | 4.66287 | 4.65167 | 0 |
| May 18 2024 | 4.65167 | -0.01 | -0.11% | 4.66655 | 4.66655 | 4.65167 | 0 |
| May 17 2024 | 4.65684 | 0.00 | 0.06% | 4.65178 | 4.6569 | 4.6468 | 0 |
| May 16 2024 | 4.65408 | 0.00 | -0.10% | 4.66419 | 4.66419 | 4.64807 | 0 |
| May 15 2024 | 4.65892 | 0.03 | 0.74% | 4.62367 | 4.65892 | 4.62367 | 0 |
| May 14 2024 | 4.62449 | 0.01 | 0.25% | 4.61224 | 4.62449 | 4.6106 | 0 |
| May 13 2024 | 4.61287 | 0.01 | 0.28% | 4.59867 | 4.61344 | 4.60032 | 0 |
| May 12 2024 | 4.60005 | 0.00 | 0.00% | 4.58182 | 4.60096 | 4.58182 | 0 |
| May 11 2024 | 4.60007 | 0.00 | 0.01% | 4.60007 | 4.60007 | 4.5994 | 0 |
| May 10 2024 | 4.5994 | 0.00 | -0.02% | 4.5989 | 4.5994 | 4.59665 | 0 |
| May 09 2024 | 4.60045 | 0.01 | 0.23% | 4.58758 | 4.60045 | 4.58474 | 0 |
| May 08 2024 | 4.58996 | 0.00 | -0.10% | 4.5894 | 4.59044 | 4.58355 | 0 |
| May 07 2024 | 4.5944 | -0.02 | -0.43% | 4.61634 | 4.61634 | 4.5944 | 0 |
| May 06 2024 | 4.61431 | 0.01 | 0.14% | 4.60973 | 4.6249 | 4.60672 | 0 |
| May 05 2024 | 4.60765 | 0.00 | -0.02% | 4.60875 | 4.60875 | 4.60398 | 0 |
| May 04 2024 | 4.60875 | 0.00 | 0.02% | 4.60875 | 4.60875 | 4.60875 | 0 |
| May 03 2024 | 4.60765 | 0.00 | 0.07% | 4.60702 | 4.62862 | 4.60708 | 0 |
| May 02 2024 | 4.60425 | 0.00 | 0.07% | 4.60084 | 4.60626 | 4.58608 | 0 |
| May 01 2024 | 4.6011 | 0.00 | 0.02% | 4.58579 | 4.6011 | 4.58173 | 0 |
| Apr 30 2024 | 4.60033 | -0.01 | -0.29% | 4.61133 | 4.61133 | 4.59623 | 0 |
| Apr 29 2024 | 4.61385 | 0.03 | 0.59% | 4.59658 | 4.61385 | 4.59912 | 0 |
| Apr 27 2024 | 4.58672 | 0.00 | 0.00% | 4.58672 | 4.58672 | 4.58672 | 0 |
| Apr 26 2024 | 4.58672 | 0.00 | 0.00% | 4.58672 | 4.58672 | 4.58672 | 0 |
| Apr 26 2024 | 4.58672 | -0.01 | -0.22% | 4.59279 | 4.59911 | 4.58672 | 0 |
| Apr 25 2024 | 4.59681 | 0.02 | 0.43% | 4.57728 | 4.59813 | 4.57728 | 0 |
| Apr 24 2024 | 4.57714 | 0.01 | 0.12% | 4.5756 | 4.57714 | 4.56311 | 0 |
| Apr 23 2024 | 4.57162 | 0.04 | 0.78% | 4.53747 | 4.57162 | 4.53582 | 0 |
| Apr 22 2024 | 4.53619 | -0.01 | -0.19% | 4.54435 | 4.54916 | 4.52164 | 0 |
| Apr 21 2024 | 4.54493 | 0.00 | 0.05% | 4.54276 | 4.54551 | 4.54273 | 0 |
| Apr 20 2024 | 4.54276 | -0.03 | -0.56% | 4.54276 | 4.56819 | 4.54276 | 0 |
| Apr 19 2024 | 4.56819 | 0.00 | 0.00% | 4.56168 | 4.57227 | 4.55923 | 0 |
| Apr 18 2024 | 4.56835 | 0.00 | -0.11% | 4.57359 | 4.58337 | 4.56795 | 0 |
| Apr 17 2024 | 4.5733 | 0.01 | 0.19% | 4.56455 | 4.57692 | 4.56392 | 0 |
| Apr 16 2024 | 4.56444 | -0.01 | -0.16% | 4.56779 | 4.57449 | 4.56444 | 0 |
| Apr 15 2024 | 4.57162 | 0.00 | 0.01% | 4.57262 | 4.5862 | 4.57162 | 0 |
| Apr 14 2024 | 4.57113 | 0.01 | 0.11% | 4.5746 | 4.57483 | 4.57019 | 0 |
| Apr 13 2024 | 4.56591 | 0.00 | 0.00% | 4.56591 | 4.56591 | 4.56591 | 0 |
| Apr 12 2024 | 4.56591 | -0.04 | -0.96% | 4.61114 | 4.61114 | 4.56591 | 0 |
| Apr 11 2024 | 4.61033 | 0.01 | 0.13% | 4.60438 | 4.61604 | 4.60152 | 0 |
| Apr 10 2024 | 4.60455 | -0.05 | -1.09% | 4.65495 | 4.65635 | 4.60455 | 0 |
| Apr 09 2024 | 4.65551 | 0.01 | 0.15% | 4.64738 | 4.66232 | 4.64738 | 0 |
| Apr 08 2024 | 4.64844 | 0.01 | 0.26% | 4.63325 | 4.64882 | 4.63325 | 0 |
| Apr 07 2024 | 4.63653 | 0.00 | -0.10% | 4.64105 | 4.64131 | 4.63653 | 0 |
| Apr 06 2024 | 4.64131 | 0.00 | 0.00% | 4.64131 | 4.64131 | 4.64131 | 0 |
| Apr 05 2024 | 4.64131 | 0.00 | -0.03% | 4.64427 | 4.64427 | 4.62518 | 0 |
| Apr 04 2024 | 4.64289 | 0.00 | -0.08% | 4.64662 | 4.6572 | 4.64289 | 0 |
| Apr 03 2024 | 4.64668 | 0.03 | 0.57% | 4.61688 | 4.64668 | 4.61613 | 0 |
| Apr 02 2024 | 4.62022 | 0.01 | 0.23% | 4.60762 | 4.62022 | 4.60649 | 0 |
| Apr 01 2024 | 4.60956 | -0.03 | -0.65% | 4.64026 | 4.64026 | 4.60742 | 0 |
| Mar 31 2024 | 4.63995 | 0.00 | 0.09% | 4.63665 | 4.63995 | 4.63665 | 0 |
| Mar 30 2024 | 4.63573 | -0.01 | -0.12% | 4.63665 | 4.64119 | 4.63573 | 0 |
| Mar 29 2024 | 4.64119 | 0.01 | 0.13% | 4.63604 | 4.64243 | 4.63265 | 0 |
| Mar 28 2024 | 4.63503 | 0.00 | 0.03% | 4.63663 | 4.64611 | 4.62774 | 0 |
| Mar 27 2024 | 4.63352 | 0.00 | -0.08% | 4.63329 | 4.6402 | 4.63178 | 0 |
| Mar 26 2024 | 4.63704 | 0.00 | -0.08% | 4.64267 | 4.64947 | 4.63704 | 0 |
| Mar 25 2024 | 4.64068 | 0.02 | 0.33% | 4.6321 | 4.64642 | 4.62869 | 0 |
| Mar 24 2024 | 4.62526 | -0.01 | -0.24% | 4.62747 | 4.62759 | 4.62526 | 0 |
| Mar 23 2024 | 4.63656 | 0.00 | 0.00% | 4.63656 | 4.63656 | 4.63656 | 0 |
| Mar 22 2024 | 4.63656 | -0.01 | -0.26% | 4.64621 | 4.64621 | 4.61925 | 0 |
| Mar 21 2024 | 4.64856 | -0.05 | -1.06% | 4.69839 | 4.69927 | 4.64856 | 0 |
| Mar 20 2024 | 4.69821 | 0.03 | 0.56% | 4.67031 | 4.69821 | 4.65957 | 0 |
| Mar 19 2024 | 4.67201 | 0.00 | -0.04% | 4.67097 | 4.67314 | 4.65877 | 0 |
| Mar 18 2024 | 4.67382 | 0.00 | -0.07% | 4.67668 | 4.68003 | 4.67382 | 0 |
| Mar 17 2024 | 4.67728 | 0.00 | 0.04% | 4.67559 | 4.67728 | 4.67534 | 0 |
| Mar 16 2024 | 4.67559 | 0.00 | -0.10% | 4.67559 | 4.68034 | 4.67559 | 0 |
| Mar 15 2024 | 4.68034 | 0.00 | -0.05% | 4.67729 | 4.68526 | 4.67776 | 0 |
| Mar 14 2024 | 4.68268 | -0.02 | -0.39% | 4.7017 | 4.70724 | 4.67659 | 0 |
| Mar 13 2024 | 4.70098 | 0.00 | 0.05% | 4.69873 | 4.70252 | 4.69806 | 0 |
| Mar 12 2024 | 4.69867 | -0.01 | -0.15% | 4.709 | 4.70901 | 4.68709 | 0 |
| Mar 11 2024 | 4.70565 | -0.03 | -0.55% | 4.72153 | 4.72153 | 4.70565 | 0 |
| Mar 10 2024 | 4.73175 | 0.00 | 0.00% | 4.73175 | 4.73175 | 4.73175 | 0 |
| Mar 09 2024 | 4.73175 | 0.00 | 0.00% | 4.73175 | 4.73175 | 4.73175 | 0 |
| Mar 08 2024 | 4.73175 | 0.03 | 0.58% | 4.70453 | 4.73175 | 4.70453 | 0 |
| Mar 07 2024 | 4.70447 | 0.03 | 0.60% | 4.67724 | 4.70447 | 4.67513 | 0 |
| Mar 06 2024 | 4.67648 | 0.01 | 0.21% | 4.66211 | 4.68022 | 4.66211 | 0 |
| Mar 05 2024 | 4.66655 | 0.00 | 0.11% | 4.66129 | 4.66857 | 4.65845 | 0 |
| Mar 04 2024 | 4.66161 | 0.01 | 0.29% | 4.64993 | 4.66578 | 4.64993 | 0 |
| Mar 03 2024 | 4.64812 | 0.00 | -0.02% | 4.64885 | 4.64892 | 4.64812 | 0 |
| Mar 02 2024 | 4.64892 | 0.00 | 0.00% | 4.64892 | 4.64892 | 4.64892 | 0 |
| Mar 01 2024 | 4.64892 | 0.01 | 0.26% | 4.64085 | 4.65037 | 4.62779 | 0 |
| Feb 29 2024 | 4.63675 | -0.01 | -0.29% | 4.64981 | 4.65726 | 4.63346 | 0 |
| Feb 28 2024 | 4.65034 | -0.01 | -0.19% | 4.65615 | 4.65615 | 4.63936 | 0 |
| Feb 27 2024 | 4.65928 | 0.00 | 0.01% | 4.65709 | 4.65928 | 4.65458 | 0 |
| Feb 26 2024 | 4.65892 | 0.00 | 0.09% | 4.65066 | 4.66314 | 4.65066 | 0 |
| Feb 25 2024 | 4.6549 | 0.00 | 0.00% | 4.6549 | 4.6549 | 4.6549 | 0 |
| Feb 24 2024 | 4.6549 | 0.00 | 0.00% | 4.6549 | 4.6549 | 4.6549 | 0 |
| Feb 23 2024 | 4.6549 | 0.01 | 0.12% | 4.64833 | 4.66383 | 4.65056 | 0 |
| Feb 22 2024 | 4.64946 | 0.01 | 0.16% | 4.6436 | 4.64946 | 4.63797 | 0 |
| Feb 21 2024 | 4.64196 | 0.01 | 0.12% | 4.63821 | 4.64196 | 4.63083 | 0 |
