Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GBPCDF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 3,471.3372 | -8.58 | -0.25% | 3,480.3231 | 3,480.3231 | 3,471.3372 | 0 |
| May 08 2024 | 3,479.9186 | -13.70 | -0.39% | 3,486.7174 | 3,486.7174 | 3,479.9186 | 0 |
| May 07 2024 | 3,493.6222 | -8.80 | -0.25% | 3,499.3788 | 3,499.3788 | 3,493.6222 | 0 |
| May 06 2024 | 3,502.4225 | 15.24 | 0.44% | 3,487.6266 | 3,502.4225 | 3,487.4436 | 0 |
| May 05 2024 | 3,487.1794 | -9.99 | -0.29% | 3,487.1794 | 3,497.1655 | 3,487.1794 | 0 |
| May 04 2024 | 3,497.1655 | 1.65 | 0.05% | 3,497.1655 | 3,497.1655 | 3,497.1655 | 0 |
| May 03 2024 | 3,495.5108 | 10.61 | 0.30% | 3,484.3694 | 3,495.5108 | 3,484.3694 | 0 |
| May 02 2024 | 3,484.8989 | 9.23 | 0.27% | 3,474.9355 | 3,484.8989 | 3,474.9355 | 0 |
| May 01 2024 | 3,475.6671 | -19.39 | -0.55% | 3,498.8406 | 3,497.3662 | 3,475.6671 | 0 |
| Apr 30 2024 | 3,495.0547 | 5.04 | 0.14% | 3,497.2728 | 3,497.2728 | 3,495.0547 | 0 |
| Apr 29 2024 | 3,490.0144 | 3.58 | 0.10% | 3,491.2622 | 3,491.3234 | 3,490.0144 | 0 |
| Apr 27 2024 | 3,486.4344 | 0.00 | 0.00% | 3,486.4344 | 3,486.4344 | 3,486.4344 | 0 |
| Apr 26 2024 | 3,486.4344 | 0.00 | 0.00% | 3,486.4344 | 3,486.4344 | 3,486.4344 | 0 |
| Apr 26 2024 | 3,486.4344 | 3.08 | 0.09% | 3,481.7072 | 3,486.4344 | 3,481.7072 | 0 |
| Apr 25 2024 | 3,483.3517 | 19.03 | 0.55% | 3,465.8531 | 3,483.3517 | 3,465.8531 | 0 |
| Apr 24 2024 | 3,464.3204 | 21.59 | 0.63% | 3,452.0866 | 3,464.3204 | 3,452.0866 | 0 |
| Apr 23 2024 | 3,442.7351 | 9.95 | 0.29% | 3,438.0958 | 3,442.7351 | 3,438.0958 | 0 |
| Apr 22 2024 | 3,432.784 | -9.46 | -0.27% | 3,440.7228 | 3,440.7228 | 3,432.784 | 0 |
| Apr 21 2024 | 3,442.242 | -17.93 | -0.52% | 3,460.1728 | 3,460.1728 | 3,442.242 | 0 |
| Apr 20 2024 | 3,460.1728 | 0.04 | 0.00% | 3,460.1728 | 3,460.1728 | 3,460.1324 | 0 |
| Apr 19 2024 | 3,460.1324 | -12.32 | -0.35% | 3,470.023 | 3,470.023 | 3,460.1324 | 0 |
| Apr 18 2024 | 3,472.4568 | 16.95 | 0.49% | 3,455.2022 | 3,472.4568 | 3,455.2022 | 0 |
| Apr 17 2024 | 3,455.5047 | -7.40 | -0.21% | 3,459.6618 | 3,465.1106 | 3,455.5047 | 0 |
| Apr 16 2024 | 3,462.9033 | -13.07 | -0.38% | 3,474.8691 | 3,474.8691 | 3,462.9033 | 0 |
| Apr 15 2024 | 3,475.9684 | 4.90 | 0.14% | 3,466.6042 | 3,475.9684 | 3,466.5029 | 0 |
| Apr 14 2024 | 3,471.0705 | 1.83 | 0.05% | 3,471.0705 | 3,471.0705 | 3,471.0705 | 0 |
| Apr 13 2024 | 3,469.242 | 0.00 | 0.00% | 3,469.242 | 3,469.242 | 3,469.242 | 0 |
| Apr 12 2024 | 3,469.242 | -18.81 | -0.54% | 3,494.8524 | 3,494.8524 | 3,469.242 | 0 |
| Apr 11 2024 | 3,488.0542 | -45.35 | -1.28% | 3,528.0593 | 3,528.0593 | 3,488.0542 | 0 |
| Apr 10 2024 | 3,533.3995 | 4.92 | 0.14% | 3,529.3636 | 3,533.3995 | 3,529.3636 | 0 |
| Apr 09 2024 | 3,528.478 | 17.33 | 0.49% | 3,511.2457 | 3,528.478 | 3,511.2457 | 0 |
| Apr 08 2024 | 3,511.1434 | 1.32 | 0.04% | 3,511.0554 | 3,513.088 | 3,511.0554 | 0 |
| Apr 07 2024 | 3,509.8284 | -4.03 | -0.11% | 3,509.8284 | 3,513.8602 | 3,509.8284 | 0 |
| Apr 06 2024 | 3,513.8602 | 4.34 | 0.12% | 3,513.8602 | 3,513.8602 | 3,509.5218 | 0 |
| Apr 05 2024 | 3,509.5218 | -9.27 | -0.26% | 3,521.5826 | 3,521.5826 | 3,509.5218 | 0 |
| Apr 04 2024 | 3,518.7915 | 23.16 | 0.66% | 3,495.6735 | 3,518.7915 | 3,495.6735 | 0 |
| Apr 03 2024 | 3,495.6327 | 1.89 | 0.05% | 3,487.662 | 3,495.6327 | 3,487.662 | 0 |
| Apr 02 2024 | 3,493.7398 | -16.83 | -0.48% | 3,492.7798 | 3,510.5648 | 3,492.7798 | 0 |
| Apr 01 2024 | 3,510.5648 | 4.10 | 0.12% | 3,510.5648 | 3,510.5648 | 3,510.5648 | 0 |
| Mar 31 2024 | 3,506.46 | 0.00 | 0.00% | 3,506.46 | 3,506.46 | 3,506.46 | 0 |
| Mar 30 2024 | 3,506.46 | -1.64 | -0.05% | 3,506.46 | 3,508.1008 | 3,506.46 | 0 |
| Mar 29 2024 | 3,508.1008 | 0.46 | 0.01% | 3,511.1553 | 3,512.1219 | 3,508.1008 | 0 |
| Mar 28 2024 | 3,507.6429 | -0.46 | -0.01% | 3,510.9095 | 3,510.9095 | 3,507.6429 | 0 |
| Mar 27 2024 | 3,508.1049 | -8.87 | -0.25% | 3,518.0641 | 3,516.2812 | 3,508.1049 | 0 |
| Mar 26 2024 | 3,516.9777 | -2.62 | -0.07% | 3,516.9538 | 3,517.3876 | 3,516.9538 | 0 |
| Mar 25 2024 | 3,519.6013 | 27.98 | 0.80% | 3,499.93 | 3,519.6013 | 3,499.4403 | 0 |
| Mar 24 2024 | 3,491.624 | -3.42 | -0.10% | 3,491.624 | 3,491.624 | 3,491.624 | 0 |
| Mar 23 2024 | 3,495.0393 | 0.00 | 0.00% | 3,495.0393 | 3,495.0393 | 3,495.0393 | 0 |
| Mar 22 2024 | 3,495.0393 | -40.18 | -1.14% | 3,529.4666 | 3,529.4666 | 3,495.0393 | 0 |
| Mar 21 2024 | 3,535.2161 | 13.91 | 0.40% | 3,520.8078 | 3,535.2161 | 3,521.1786 | 0 |
| Mar 20 2024 | 3,521.3023 | -1.47 | -0.04% | 3,524.1996 | 3,524.1996 | 3,521.3023 | 0 |
| Mar 19 2024 | 3,522.7771 | -18.83 | -0.53% | 3,540.3843 | 3,540.3843 | 3,522.7771 | 0 |
| Mar 18 2024 | 3,541.6069 | 5.50 | 0.16% | 3,534.9903 | 3,542.8303 | 3,534.9903 | 0 |
| Mar 17 2024 | 3,536.1067 | -3.50 | -0.10% | 3,539.6054 | 3,539.6054 | 3,536.1067 | 0 |
| Mar 16 2024 | 3,539.6054 | 0.83 | 0.02% | 3,539.6054 | 3,539.6054 | 3,538.7767 | 0 |
| Mar 15 2024 | 3,538.7767 | -14.74 | -0.41% | 3,554.7412 | 3,555.428 | 3,538.7767 | 0 |
| Mar 14 2024 | 3,553.5139 | 0.74 | 0.02% | 3,549.9672 | 3,553.5139 | 3,549.9672 | 0 |
| Mar 13 2024 | 3,552.7709 | 2.54 | 0.07% | 3,553.2471 | 3,553.2471 | 3,552.2098 | 0 |
| Mar 12 2024 | 3,550.2328 | -14.60 | -0.41% | 3,560.7957 | 3,559.4183 | 3,550.2328 | 0 |
| Mar 11 2024 | 3,564.8294 | 6.59 | 0.19% | 3,562.146 | 3,564.8294 | 3,562.146 | 0 |
| Mar 10 2024 | 3,558.2368 | 0.00 | 0.00% | 3,558.2368 | 3,558.2368 | 3,558.2368 | 0 |
| Mar 09 2024 | 3,558.2368 | 0.00 | 0.00% | 3,558.2368 | 3,558.2368 | 3,558.2368 | 0 |
| Mar 08 2024 | 3,558.2368 | 23.81 | 0.67% | 3,533.7268 | 3,558.2368 | 3,533.7268 | 0 |
| Mar 07 2024 | 3,534.4297 | 9.77 | 0.28% | 3,519.1047 | 3,534.4297 | 3,519.1047 | 0 |
| Mar 06 2024 | 3,524.663 | 5.12 | 0.15% | 3,524.3853 | 3,524.663 | 3,524.3853 | 0 |
| Mar 05 2024 | 3,519.5445 | 1.94 | 0.06% | 3,521.6786 | 3,521.6786 | 3,519.5445 | 0 |
| Mar 04 2024 | 3,517.6055 | 12.49 | 0.36% | 3,502.9225 | 3,517.6055 | 3,502.9225 | 0 |
| Mar 03 2024 | 3,505.1124 | 0.00 | 0.00% | 3,505.1124 | 3,505.1124 | 3,505.1124 | 0 |
| Mar 02 2024 | 3,505.1124 | 0.80 | 0.02% | 3,505.1124 | 3,505.1124 | 3,505.1124 | 0 |
| Mar 01 2024 | 3,504.3139 | -3.81 | -0.11% | 3,507.2827 | 3,507.2827 | 3,504.3139 | 0 |
| Feb 29 2024 | 3,508.1224 | 12.68 | 0.36% | 3,498.8135 | 3,508.1224 | 3,498.8135 | 0 |
| Feb 28 2024 | 3,495.4426 | -14.42 | -0.41% | 3,512.2476 | 3,512.2476 | 3,495.4426 | 0 |
| Feb 27 2024 | 3,509.8668 | -0.96 | -0.03% | 3,507.6218 | 3,509.8668 | 3,507.6218 | 0 |
| Feb 26 2024 | 3,510.8218 | 2.59 | 0.07% | 3,505.9089 | 3,510.8218 | 3,505.9089 | 0 |
| Feb 25 2024 | 3,508.2293 | 0.00 | 0.00% | 3,508.2293 | 3,508.2293 | 3,508.2293 | 0 |
| Feb 24 2024 | 3,508.2293 | 0.00 | 0.00% | 3,508.2293 | 3,508.2293 | 3,508.2293 | 0 |
| Feb 23 2024 | 3,508.2293 | 8.39 | 0.24% | 3,504.6458 | 3,508.2293 | 3,504.6458 | 0 |
| Feb 22 2024 | 3,499.8364 | 17.23 | 0.49% | 3,479.6364 | 3,499.8364 | 3,479.6364 | 0 |
| Feb 21 2024 | 3,482.6045 | 5.09 | 0.15% | 3,480.9217 | 3,482.6045 | 3,480.9217 | 0 |
| Feb 20 2024 | 3,477.51 | -3.49 | -0.10% | 3,477.0156 | 3,477.51 | 3,477.0156 | 0 |
| Feb 19 2024 | 3,481.0033 | 3.13 | 0.09% | 3,480.7841 | 3,481.0033 | 3,480.7841 | 0 |
| Feb 18 2024 | 3,477.8745 | 0.00 | 0.00% | 3,477.8745 | 3,477.8745 | 3,477.8745 | 0 |
| Feb 17 2024 | 3,477.8745 | 1.54 | 0.04% | 3,477.8745 | 3,477.8745 | 3,476.3301 | 0 |
| Feb 16 2024 | 3,476.3301 | 19.30 | 0.56% | 3,459.6383 | 3,476.3301 | 3,459.6383 | 0 |
| Feb 15 2024 | 3,457.031 | -2.24 | -0.06% | 3,454.3527 | 3,457.031 | 3,454.3527 | 0 |
| Feb 14 2024 | 3,459.2743 | -33.68 | -0.96% | 3,495.1547 | 3,495.1547 | 3,459.2743 | 0 |
| Feb 13 2024 | 3,492.957 | 14.95 | 0.43% | 3,480.9874 | 3,492.957 | 3,480.9874 | 0 |
| Feb 12 2024 | 3,478.0113 | 1.65 | 0.05% | 3,476.4187 | 3,478.0113 | 3,475.7271 | 0 |
| Feb 11 2024 | 3,476.3576 | 0.00 | 0.00% | 3,476.3576 | 3,476.3576 | 3,476.3576 | 0 |
| Feb 10 2024 | 3,476.3576 | 120.79 | 3.60% | 3,476.3576 | 3,476.3576 | 3,476.3576 | 0 |
