Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GBPNIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 46.82503 | 0.29 | 0.63% | 46.52998 | 46.87191 | 46.55697 | 0 |
| May 19 2024 | 46.53035 | -0.16 | -0.34% | 46.37819 | 46.54115 | 46.37819 | 0 |
| May 18 2024 | 46.69088 | 0.00 | 0.00% | 46.69088 | 46.69088 | 46.69088 | 0 |
| May 17 2024 | 46.69088 | 0.11 | 0.24% | 46.58099 | 46.74614 | 46.4667 | 0 |
| May 16 2024 | 46.5797 | -0.07 | -0.14% | 46.64293 | 46.65298 | 46.33521 | 0 |
| May 15 2024 | 46.64587 | 0.40 | 0.86% | 46.24602 | 46.66682 | 46.23946 | 0 |
| May 14 2024 | 46.24896 | 0.02 | 0.04% | 46.2241 | 46.35177 | 46.02232 | 0 |
| May 13 2024 | 46.22943 | 0.09 | 0.20% | 46.13902 | 46.26071 | 46.09808 | 0 |
| May 12 2024 | 46.13699 | 0.22 | 0.47% | 46.06278 | 46.15744 | 45.92068 | 0 |
| May 11 2024 | 45.92068 | -0.18 | -0.40% | 45.92068 | 46.10289 | 45.92068 | 0 |
| May 10 2024 | 46.10289 | 0.06 | 0.12% | 46.04853 | 46.15443 | 45.87799 | 0 |
| May 09 2024 | 46.04779 | 0.12 | 0.26% | 45.93088 | 46.1101 | 45.84314 | 0 |
| May 08 2024 | 45.9296 | -0.01 | -0.01% | 45.93786 | 46.10941 | 45.89616 | 0 |
| May 07 2024 | 45.93474 | -0.20 | -0.44% | 46.14081 | 46.25925 | 45.92023 | 0 |
| May 06 2024 | 46.13696 | 0.05 | 0.11% | 46.08067 | 46.3602 | 46.07407 | 0 |
| May 05 2024 | 46.08397 | -0.19 | -0.41% | 46.07078 | 46.27166 | 46.03864 | 0 |
| May 04 2024 | 46.27166 | 0.19 | 0.41% | 46.27166 | 46.27166 | 46.27166 | 0 |
| May 03 2024 | 46.08253 | -0.09 | -0.19% | 46.17172 | 46.49285 | 46.05866 | 0 |
| May 02 2024 | 46.17135 | 0.12 | 0.27% | 46.03699 | 46.18314 | 45.85279 | 0 |
| May 01 2024 | 46.04764 | 0.15 | 0.32% | 45.89855 | 46.31605 | 45.91293 | 0 |
| Apr 30 2024 | 45.89965 | -0.26 | -0.55% | 46.15341 | 46.46007 | 45.88973 | 0 |
| Apr 29 2024 | 46.15524 | 0.01 | 0.02% | 46.15192 | 46.43927 | 46.08487 | 0 |
| Apr 28 2024 | 46.14731 | -0.47 | -1.02% | 46.6223 | 46.6223 | 46.03313 | 0 |
| Apr 27 2024 | 46.6223 | 0.69 | 1.50% | 46.6223 | 46.6223 | 45.93105 | 0 |
| Apr 26 2024 | 45.93105 | -0.04 | -0.08% | 45.96231 | 46.14614 | 45.78761 | 0 |
| Apr 25 2024 | 45.96837 | 0.21 | 0.46% | 45.75972 | 46.12409 | 45.80325 | 0 |
| Apr 24 2024 | 45.75568 | 0.05 | 0.12% | 45.70618 | 45.8655 | 45.49125 | 0 |
| Apr 23 2024 | 45.70159 | 0.12 | 0.27% | 45.58137 | 45.80373 | 45.34966 | 0 |
| Apr 22 2024 | 45.57768 | -0.14 | -0.30% | 45.45754 | 45.69365 | 45.29815 | 0 |
| Apr 21 2024 | 45.71582 | 0.00 | 0.00% | 45.71582 | 45.71582 | 45.71582 | 0 |
| Apr 20 2024 | 45.71582 | 0.00 | 0.00% | 45.71582 | 45.71582 | 45.71582 | 0 |
| Apr 19 2024 | 45.71582 | -0.24 | -0.51% | 45.94437 | 46.00607 | 45.66645 | 0 |
| Apr 18 2024 | 45.95176 | 0.24 | 0.52% | 45.71401 | 46.06557 | 45.73682 | 0 |
| Apr 17 2024 | 45.71291 | 0.13 | 0.28% | 45.59033 | 46.03601 | 45.6935 | 0 |
| Apr 16 2024 | 45.58647 | -0.16 | -0.34% | 45.73997 | 46.02233 | 45.35636 | 0 |
| Apr 15 2024 | 45.74254 | -0.04 | -0.08% | 45.75912 | 45.99787 | 45.69863 | 0 |
| Apr 14 2024 | 45.77948 | 0.00 | 0.00% | 45.77948 | 45.77948 | 45.77948 | 0 |
| Apr 13 2024 | 45.77948 | 0.00 | 0.00% | 45.77948 | 45.77948 | 45.77948 | 0 |
| Apr 12 2024 | 45.77948 | -0.42 | -0.91% | 46.20152 | 46.20746 | 45.71627 | 0 |
| Apr 11 2024 | 46.20207 | 0.07 | 0.15% | 46.13046 | 46.7959 | 46.03885 | 0 |
| Apr 10 2024 | 46.13432 | -0.52 | -1.11% | 46.64768 | 46.8046 | 46.07728 | 0 |
| Apr 09 2024 | 46.65154 | 0.19 | 0.41% | 46.46284 | 46.77222 | 46.44193 | 0 |
| Apr 08 2024 | 46.46174 | 0.02 | 0.04% | 46.44272 | 46.58751 | 46.44537 | 0 |
| Apr 07 2024 | 46.44328 | -0.07 | -0.16% | 46.41327 | 46.51688 | 46.37339 | 0 |
| Apr 06 2024 | 46.51688 | 0.00 | 0.00% | 46.51688 | 46.51688 | 46.51688 | 0 |
| Apr 05 2024 | 46.51688 | 0.07 | 0.15% | 46.44814 | 46.60389 | 46.28113 | 0 |
| Apr 04 2024 | 46.44833 | -0.09 | -0.19% | 46.53516 | 46.6719 | 46.43363 | 0 |
| Apr 03 2024 | 46.53645 | 0.24 | 0.53% | 46.2897 | 46.5541 | 46.13952 | 0 |
| Apr 02 2024 | 46.2919 | 0.81 | 1.78% | 45.47871 | 46.31196 | 45.45388 | 0 |
| Apr 01 2024 | 45.4807 | -0.76 | -1.65% | 46.25325 | 46.48494 | 45.45388 | 0 |
| Mar 31 2024 | 46.2441 | -0.15 | -0.33% | 46.20201 | 46.27283 | 46.20201 | 0 |
| Mar 30 2024 | 46.39661 | 0.19 | 0.40% | 46.20201 | 46.39661 | 46.20201 | 0 |
| Mar 29 2024 | 46.21116 | -0.31 | -0.67% | 46.51023 | 46.5433 | 46.19652 | 0 |
| Mar 28 2024 | 46.52276 | 0.03 | 0.07% | 46.49733 | 46.60051 | 46.33193 | 0 |
| Mar 27 2024 | 46.49199 | 0.08 | 0.18% | 46.4057 | 46.63261 | 46.3785 | 0 |
| Mar 26 2024 | 46.4079 | -0.03 | -0.07% | 46.43859 | 46.57141 | 46.38184 | 0 |
| Mar 25 2024 | 46.44153 | 0.28 | 0.60% | 46.16066 | 46.55422 | 46.35057 | 0 |
| Mar 24 2024 | 46.16267 | -0.15 | -0.32% | 46.15956 | 46.30941 | 46.1438 | 0 |
| Mar 23 2024 | 46.30941 | 0.00 | 0.00% | 46.30941 | 46.30941 | 46.30941 | 0 |
| Mar 22 2024 | 46.30941 | -0.28 | -0.61% | 46.59102 | 46.79473 | 46.24988 | 0 |
| Mar 21 2024 | 46.59176 | -0.44 | -0.94% | 47.02861 | 46.91984 | 46.45216 | 0 |
| Mar 20 2024 | 47.03228 | 0.29 | 0.62% | 46.74196 | 47.03633 | 46.62105 | 0 |
| Mar 19 2024 | 46.74233 | -0.22 | -0.48% | 46.96977 | 46.96569 | 46.70001 | 0 |
| Mar 18 2024 | 46.96644 | 0.12 | 0.25% | 46.86584 | 46.99541 | 46.77173 | 0 |
| Mar 17 2024 | 46.85008 | 0.00 | 0.00% | 46.85008 | 46.85008 | 46.85008 | 0 |
| Mar 16 2024 | 46.85008 | 0.00 | 0.00% | 46.85008 | 46.85008 | 46.85008 | 0 |
| Mar 15 2024 | 46.85008 | -0.07 | -0.14% | 46.91839 | 46.9568 | 46.80408 | 0 |
| Mar 14 2024 | 46.91582 | -0.21 | -0.44% | 47.12177 | 47.17175 | 46.86005 | 0 |
| Mar 13 2024 | 47.12232 | 0.01 | 0.02% | 47.11137 | 47.18552 | 47.05494 | 0 |
| Mar 12 2024 | 47.11358 | -0.07 | -0.16% | 47.18379 | 47.23527 | 46.89905 | 0 |
| Mar 11 2024 | 47.18821 | -0.07 | -0.15% | 47.26265 | 47.30572 | 47.11312 | 0 |
| Mar 10 2024 | 47.25879 | -0.06 | -0.12% | 47.33931 | 47.33931 | 47.23434 | 0 |
| Mar 09 2024 | 47.31744 | 0.00 | 0.00% | 47.31744 | 47.31744 | 47.31744 | 0 |
| Mar 08 2024 | 47.31744 | 0.36 | 0.78% | 46.9582 | 47.46738 | 47.10768 | 0 |
| Mar 07 2024 | 46.95271 | 0.11 | 0.24% | 46.8443 | 47.1115 | 46.75597 | 0 |
| Mar 06 2024 | 46.83878 | 0.07 | 0.15% | 46.76712 | 46.9692 | 46.76126 | 0 |
| Mar 05 2024 | 46.76768 | 0.04 | 0.09% | 46.72239 | 46.87756 | 46.65448 | 0 |
| Mar 04 2024 | 46.72608 | 0.17 | 0.37% | 46.56697 | 46.78701 | 46.505 | 0 |
| Mar 03 2024 | 46.55245 | 0.00 | 0.00% | 46.55245 | 46.55245 | 46.55245 | 0 |
| Mar 02 2024 | 46.55245 | 0.00 | 0.00% | 46.55245 | 46.55245 | 46.55245 | 0 |
| Mar 01 2024 | 46.55245 | 0.16 | 0.34% | 46.40514 | 46.61177 | 46.30463 | 0 |
| Feb 29 2024 | 46.39651 | -0.10 | -0.22% | 46.50849 | 46.70515 | 46.3491 | 0 |
| Feb 28 2024 | 46.50096 | -0.13 | -0.27% | 46.62951 | 46.7008 | 46.46367 | 0 |
| Feb 27 2024 | 46.62785 | 0.01 | 0.03% | 46.61186 | 46.74031 | 46.52183 | 0 |
| Feb 26 2024 | 46.61609 | -0.05 | -0.10% | 46.66022 | 46.79046 | 46.59165 | 0 |
| Feb 25 2024 | 46.66464 | -0.03 | -0.06% | 46.69226 | 46.70533 | 46.64917 | 0 |
| Feb 24 2024 | 46.69042 | 0.00 | 0.00% | 46.69042 | 46.69042 | 46.69042 | 0 |
| Feb 23 2024 | 46.69042 | 0.06 | 0.12% | 46.62597 | 46.81671 | 46.63279 | 0 |
| Feb 22 2024 | 46.63223 | 0.13 | 0.27% | 46.50858 | 46.66877 | 46.40468 | 0 |
| Feb 21 2024 | 46.50526 | 0.04 | 0.09% | 46.46037 | 46.52477 | 46.31837 | 0 |
