Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GBPMAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 12.56119 | 0.00 | -0.02% | 12.56119 | 12.56419 | 12.56119 | 0 |
| May 11 2024 | 12.56419 | 0.00 | 0.02% | 12.56419 | 12.56419 | 12.56221 | 0 |
| May 10 2024 | 12.56221 | 0.03 | 0.26% | 12.53864 | 12.56221 | 12.53864 | 0 |
| May 09 2024 | 12.52947 | 0.00 | 0.03% | 12.52752 | 12.52947 | 12.52752 | 0 |
| May 08 2024 | 12.52512 | -0.05 | -0.43% | 12.55357 | 12.55357 | 12.52512 | 0 |
| May 07 2024 | 12.57887 | -0.03 | -0.22% | 12.59552 | 12.59552 | 12.57887 | 0 |
| May 06 2024 | 12.60625 | -0.02 | -0.19% | 12.63131 | 12.63094 | 12.60625 | 0 |
| May 05 2024 | 12.62984 | -0.04 | -0.29% | 12.62984 | 12.666 | 12.62984 | 0 |
| May 04 2024 | 12.666 | 0.01 | 0.05% | 12.666 | 12.666 | 12.666 | 0 |
| May 03 2024 | 12.66016 | 0.01 | 0.06% | 12.65421 | 12.66016 | 12.65421 | 0 |
| May 02 2024 | 12.65214 | 0.02 | 0.16% | 12.62909 | 12.65214 | 12.62909 | 0 |
| May 01 2024 | 12.6316 | -0.05 | -0.42% | 12.70012 | 12.69418 | 12.6316 | 0 |
| Apr 30 2024 | 12.68475 | 0.00 | 0.02% | 12.70948 | 12.70948 | 12.68475 | 0 |
| Apr 29 2024 | 12.68281 | 0.04 | 0.35% | 12.66272 | 12.68281 | 12.66331 | 0 |
| Apr 28 2024 | 12.63879 | 0.00 | 0.00% | 12.63879 | 12.63879 | 12.63879 | 0 |
| Apr 27 2024 | 12.63879 | -0.01 | -0.05% | 12.63879 | 12.64543 | 12.63879 | 0 |
| Apr 26 2024 | 12.64543 | -0.01 | -0.11% | 12.65164 | 12.65164 | 12.63769 | 0 |
| Apr 25 2024 | 12.65991 | 0.04 | 0.29% | 12.62841 | 12.65991 | 12.62841 | 0 |
| Apr 24 2024 | 12.62312 | 0.08 | 0.67% | 12.57519 | 12.62312 | 12.57519 | 0 |
| Apr 23 2024 | 12.53953 | 0.04 | 0.32% | 12.51905 | 12.53953 | 12.51905 | 0 |
| Apr 22 2024 | 12.49906 | -0.10 | -0.79% | 12.52702 | 12.52702 | 12.49906 | 0 |
| Apr 21 2024 | 12.59798 | 0.00 | 0.00% | 12.59798 | 12.59798 | 12.59798 | 0 |
| Apr 20 2024 | 12.59798 | 0.00 | 0.00% | 12.59798 | 12.59798 | 12.59798 | 0 |
| Apr 19 2024 | 12.59798 | -0.05 | -0.36% | 12.63529 | 12.63529 | 12.59798 | 0 |
| Apr 18 2024 | 12.64385 | 0.00 | 0.03% | 12.60403 | 12.64385 | 12.60403 | 0 |
| Apr 17 2024 | 12.64033 | -0.02 | -0.14% | 12.64626 | 12.64626 | 12.64033 | 0 |
| Apr 16 2024 | 12.65796 | 0.02 | 0.14% | 12.6359 | 12.65796 | 12.6359 | 0 |
| Apr 15 2024 | 12.64034 | 0.11 | 0.87% | 12.52225 | 12.64034 | 12.52218 | 0 |
| Apr 14 2024 | 12.53098 | 0.00 | 0.00% | 12.53098 | 12.53098 | 12.53098 | 0 |
| Apr 13 2024 | 12.53098 | 0.00 | 0.00% | 12.53098 | 12.53098 | 12.53098 | 0 |
| Apr 12 2024 | 12.53098 | -0.07 | -0.58% | 12.62477 | 12.62477 | 12.53098 | 0 |
| Apr 11 2024 | 12.60396 | -0.15 | -1.16% | 12.73299 | 12.73299 | 12.60396 | 0 |
| Apr 10 2024 | 12.75226 | 0.02 | 0.20% | 12.73063 | 12.75226 | 12.73063 | 0 |
| Apr 09 2024 | 12.72736 | 0.07 | 0.59% | 12.65358 | 12.72736 | 12.65358 | 0 |
| Apr 08 2024 | 12.65284 | -0.07 | -0.56% | 12.7289 | 12.7289 | 12.65284 | 0 |
| Apr 07 2024 | 12.72431 | -0.01 | -0.11% | 12.72431 | 12.73892 | 12.72431 | 0 |
| Apr 06 2024 | 12.73892 | 0.01 | 0.05% | 12.73892 | 12.73892 | 12.73209 | 0 |
| Apr 05 2024 | 12.73209 | -0.02 | -0.13% | 12.75891 | 12.75891 | 12.73209 | 0 |
| Apr 04 2024 | 12.74842 | 0.05 | 0.40% | 12.69812 | 12.74842 | 12.69812 | 0 |
| Apr 03 2024 | 12.69797 | 0.03 | 0.21% | 12.64987 | 12.69797 | 12.64987 | 0 |
| Apr 02 2024 | 12.67154 | -0.08 | -0.61% | 12.66924 | 12.74868 | 12.66924 | 0 |
| Apr 01 2024 | 12.74868 | 0.02 | 0.14% | 12.74868 | 12.74868 | 12.74868 | 0 |
| Mar 31 2024 | 12.73101 | 0.00 | 0.00% | 12.73101 | 12.73101 | 12.73101 | 0 |
| Mar 30 2024 | 12.73101 | -0.01 | -0.05% | 12.73101 | 12.73697 | 12.73101 | 0 |
| Mar 29 2024 | 12.73697 | -0.05 | -0.37% | 12.80085 | 12.80085 | 12.73697 | 0 |
| Mar 28 2024 | 12.78445 | 0.00 | 0.00% | 12.79486 | 12.79486 | 12.78445 | 0 |
| Mar 27 2024 | 12.78449 | 0.03 | 0.23% | 12.75925 | 12.78449 | 12.75353 | 0 |
| Mar 26 2024 | 12.75487 | 0.02 | 0.17% | 12.72423 | 12.75665 | 12.72423 | 0 |
| Mar 25 2024 | 12.73359 | 0.03 | 0.21% | 12.73728 | 12.73728 | 12.73359 | 0 |
| Mar 24 2024 | 12.70742 | -0.01 | -0.10% | 12.70742 | 12.70742 | 12.70742 | 0 |
| Mar 23 2024 | 12.72 | 0.00 | 0.00% | 12.72 | 12.72 | 12.72 | 0 |
| Mar 22 2024 | 12.72 | -0.07 | -0.58% | 12.72 | 12.79357 | 12.72 | 0 |
| Mar 21 2024 | 12.79357 | 0.04 | 0.33% | 12.74879 | 12.79357 | 12.75051 | 0 |
| Mar 20 2024 | 12.75088 | 0.00 | -0.02% | 12.75839 | 12.75839 | 12.75088 | 0 |
| Mar 19 2024 | 12.75324 | -0.08 | -0.59% | 12.82085 | 12.82085 | 12.75324 | 0 |
| Mar 18 2024 | 12.82858 | 0.04 | 0.34% | 12.76938 | 12.82858 | 12.76938 | 0 |
| Mar 17 2024 | 12.78485 | 0.00 | 0.00% | 12.78485 | 12.78485 | 12.78485 | 0 |
| Mar 16 2024 | 12.78485 | 0.00 | 0.00% | 12.78485 | 12.78485 | 12.78485 | 0 |
| Mar 15 2024 | 12.78485 | -0.05 | -0.41% | 12.8424 | 12.84488 | 12.78485 | 0 |
| Mar 14 2024 | 12.83812 | 0.01 | 0.06% | 12.83812 | 12.83812 | 12.83005 | 0 |
| Mar 13 2024 | 12.83005 | -0.01 | -0.08% | 12.85185 | 12.85185 | 12.82757 | 0 |
| Mar 12 2024 | 12.84049 | -0.05 | -0.36% | 12.86652 | 12.86366 | 12.84049 | 0 |
| Mar 11 2024 | 12.88639 | 0.03 | 0.22% | 12.87719 | 12.88639 | 12.87719 | 0 |
| Mar 10 2024 | 12.85763 | 0.00 | 0.00% | 12.85763 | 12.85763 | 12.85763 | 0 |
| Mar 09 2024 | 12.85763 | -0.01 | -0.04% | 12.87273 | 12.87273 | 12.85763 | 0 |
| Mar 08 2024 | 12.86284 | 0.11 | 0.83% | 12.75709 | 12.86284 | 12.75709 | 0 |
| Mar 07 2024 | 12.75671 | 0.00 | 0.01% | 12.7349 | 12.75895 | 12.7349 | 0 |
| Mar 06 2024 | 12.75494 | 0.00 | -0.03% | 12.77644 | 12.77644 | 12.75494 | 0 |
| Mar 05 2024 | 12.75823 | -0.03 | -0.21% | 12.79834 | 12.79834 | 12.75823 | 0 |
| Mar 04 2024 | 12.78488 | 0.06 | 0.45% | 12.72499 | 12.78488 | 12.72499 | 0 |
| Mar 03 2024 | 12.72759 | 0.00 | 0.00% | 12.72759 | 12.72759 | 12.72759 | 0 |
| Mar 02 2024 | 12.72759 | 0.00 | 0.00% | 12.72759 | 12.72759 | 12.72759 | 0 |
| Mar 01 2024 | 12.72759 | -0.06 | -0.46% | 12.78376 | 12.78376 | 12.72759 | 0 |
| Feb 29 2024 | 12.78637 | -0.02 | -0.15% | 12.81818 | 12.81818 | 12.78637 | 0 |
| Feb 28 2024 | 12.80516 | 0.03 | 0.25% | 12.78446 | 12.82343 | 12.78446 | 0 |
| Feb 27 2024 | 12.77303 | 0.01 | 0.07% | 12.75322 | 12.77303 | 12.75322 | 0 |
| Feb 26 2024 | 12.76455 | 0.03 | 0.26% | 12.76455 | 12.76455 | 12.73171 | 0 |
| Feb 25 2024 | 12.73171 | 0.00 | 0.00% | 12.73171 | 12.73171 | 12.73171 | 0 |
| Feb 24 2024 | 12.73171 | 0.00 | 0.00% | 12.73171 | 12.73171 | 12.73171 | 0 |
| Feb 23 2024 | 12.73171 | 0.00 | 0.01% | 12.74748 | 12.74748 | 12.73171 | 0 |
| Feb 22 2024 | 12.72992 | -0.01 | -0.08% | 12.72998 | 12.72998 | 12.72992 | 0 |
| Feb 21 2024 | 12.73987 | 0.05 | 0.37% | 12.7069 | 12.73987 | 12.7069 | 0 |
| Feb 20 2024 | 12.69333 | -0.02 | -0.17% | 12.70429 | 12.70429 | 12.69333 | 0 |
| Feb 19 2024 | 12.71506 | 0.04 | 0.28% | 12.68827 | 12.71506 | 12.68827 | 0 |
| Feb 18 2024 | 12.67937 | 0.01 | 0.04% | 12.67937 | 12.67937 | 12.67937 | 0 |
| Feb 17 2024 | 12.67381 | 0.00 | 0.00% | 12.67381 | 12.67381 | 12.67381 | 0 |
| Feb 16 2024 | 12.67381 | 0.04 | 0.35% | 12.6394 | 12.67381 | 12.6394 | 0 |
| Feb 15 2024 | 12.62943 | -0.03 | -0.24% | 12.64103 | 12.64103 | 12.62943 | 0 |
| Feb 14 2024 | 12.66015 | -0.06 | -0.48% | 12.72852 | 12.72852 | 12.66015 | 0 |
| Feb 13 2024 | 12.72097 | 0.06 | 0.51% | 12.66655 | 12.72097 | 12.66655 | 0 |
