Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
65,983.52 +172.34 (+0.26%) CMC Crypto 200
1,421.06 +6.30 (+0.45%)
EUR/GBP (EURGBP=X)
CCY - CCY Delayed price. Currency in GBP
Add to watchlist
As of 12:43PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.8624 | 0.8644 | 0.8610 | 0.8616 | 0.8616 | - |
| 22 Apr 2024 | 0.8611 | 0.8643 | 0.8608 | 0.8612 | 0.8612 | - |
| 19 Apr 2024 | 0.8558 | 0.8595 | 0.8549 | 0.8558 | 0.8558 | - |
| 18 Apr 2024 | 0.8567 | 0.8572 | 0.8550 | 0.8567 | 0.8567 | - |
| 17 Apr 2024 | 0.8544 | 0.8554 | 0.8521 | 0.8544 | 0.8544 | - |
| 16 Apr 2024 | 0.8536 | 0.8548 | 0.8528 | 0.8536 | 0.8536 | - |
| 15 Apr 2024 | 0.8544 | 0.8552 | 0.8527 | 0.8544 | 0.8544 | - |
| 12 Apr 2024 | 0.8543 | 0.8551 | 0.8528 | 0.8543 | 0.8543 | - |
| 11 Apr 2024 | 0.8568 | 0.8569 | 0.8542 | 0.8568 | 0.8568 | - |
| 10 Apr 2024 | 0.8564 | 0.8566 | 0.8548 | 0.8564 | 0.8564 | - |
| 09 Apr 2024 | 0.8581 | 0.8582 | 0.8561 | 0.8581 | 0.8581 | - |
| 08 Apr 2024 | 0.8578 | 0.8584 | 0.8573 | 0.8578 | 0.8578 | - |
| 05 Apr 2024 | 0.8572 | 0.8586 | 0.8569 | 0.8572 | 0.8572 | - |
| 04 Apr 2024 | 0.8566 | 0.8582 | 0.8563 | 0.8566 | 0.8566 | - |
| 03 Apr 2024 | 0.8562 | 0.8582 | 0.8556 | 0.8562 | 0.8562 | - |
| 02 Apr 2024 | 0.8557 | 0.8575 | 0.8540 | 0.8557 | 0.8557 | - |
| 01 Apr 2024 | 0.8540 | 0.8557 | 0.8538 | 0.8540 | 0.8540 | - |
| 29 Mar 2024 | 0.8548 | 0.8554 | 0.8530 | 0.8548 | 0.8548 | - |
| 28 Mar 2024 | 0.8570 | 0.8571 | 0.8546 | 0.8570 | 0.8570 | - |
| 27 Mar 2024 | 0.8578 | 0.8585 | 0.8564 | 0.8578 | 0.8578 | - |
| 26 Mar 2024 | 0.8576 | 0.8588 | 0.8570 | 0.8576 | 0.8576 | - |
| 25 Mar 2024 | 0.8579 | 0.8584 | 0.8565 | 0.8579 | 0.8579 | - |
| 22 Mar 2024 | 0.8578 | 0.8602 | 0.8566 | 0.8578 | 0.8578 | - |
| 21 Mar 2024 | 0.8544 | 0.8579 | 0.8529 | 0.8544 | 0.8544 | - |
| 20 Mar 2024 | 0.8540 | 0.8550 | 0.8535 | 0.8540 | 0.8540 | - |
| 19 Mar 2024 | 0.8542 | 0.8556 | 0.8540 | 0.8542 | 0.8542 | - |
| 18 Mar 2024 | 0.8548 | 0.8562 | 0.8546 | 0.8548 | 0.8548 | - |
| 15 Mar 2024 | 0.8539 | 0.8547 | 0.8536 | 0.8539 | 0.8539 | - |
| 14 Mar 2024 | 0.8555 | 0.8557 | 0.8535 | 0.8555 | 0.8555 | - |
| 13 Mar 2024 | 0.8539 | 0.8553 | 0.8537 | 0.8539 | 0.8539 | - |
| 12 Mar 2024 | 0.8526 | 0.8554 | 0.8525 | 0.8526 | 0.8526 | - |
| 11 Mar 2024 | 0.8512 | 0.8534 | 0.8508 | 0.8512 | 0.8512 | - |
| 08 Mar 2024 | 0.8544 | 0.8548 | 0.8504 | 0.8544 | 0.8544 | - |
| 07 Mar 2024 | 0.8558 | 0.8563 | 0.8523 | 0.8558 | 0.8558 | - |
| 06 Mar 2024 | 0.8544 | 0.8562 | 0.8540 | 0.8544 | 0.8544 | - |
| 05 Mar 2024 | 0.8553 | 0.8560 | 0.8537 | 0.8553 | 0.8553 | - |
| 04 Mar 2024 | 0.8564 | 0.8566 | 0.8551 | 0.8564 | 0.8564 | - |
| 01 Mar 2024 | 0.8558 | 0.8576 | 0.8554 | 0.8558 | 0.8558 | - |
| 29 Feb 2024 | 0.8559 | 0.8570 | 0.8550 | 0.8560 | 0.8560 | - |
| 28 Feb 2024 | 0.8548 | 0.8565 | 0.8546 | 0.8548 | 0.8548 | - |
| 27 Feb 2024 | 0.8552 | 0.8567 | 0.8549 | 0.8553 | 0.8553 | - |
| 26 Feb 2024 | 0.8539 | 0.8560 | 0.8537 | 0.8538 | 0.8538 | - |
| 23 Feb 2024 | 0.8548 | 0.8552 | 0.8528 | 0.8548 | 0.8548 | - |
| 22 Feb 2024 | 0.8561 | 0.8572 | 0.8549 | 0.8561 | 0.8561 | - |
| 21 Feb 2024 | 0.8562 | 0.8571 | 0.8556 | 0.8562 | 0.8562 | - |
| 20 Feb 2024 | 0.8560 | 0.8578 | 0.8546 | 0.8560 | 0.8560 | - |
| 19 Feb 2024 | 0.8551 | 0.8558 | 0.8537 | 0.8552 | 0.8552 | - |
| 16 Feb 2024 | 0.8551 | 0.8564 | 0.8542 | 0.8551 | 0.8551 | - |
| 15 Feb 2024 | 0.8539 | 0.8569 | 0.8520 | 0.8539 | 0.8539 | - |
| 14 Feb 2024 | 0.8504 | 0.8548 | 0.8495 | 0.8504 | 0.8504 | - |
| 13 Feb 2024 | 0.8530 | 0.8535 | 0.8500 | 0.8530 | 0.8530 | - |
| 12 Feb 2024 | 0.8544 | 0.8546 | 0.8527 | 0.8544 | 0.8544 | - |
| 09 Feb 2024 | 0.8539 | 0.8547 | 0.8532 | 0.8539 | 0.8539 | - |
| 08 Feb 2024 | 0.8530 | 0.8544 | 0.8529 | 0.8530 | 0.8530 | - |
| 07 Feb 2024 | 0.8533 | 0.8540 | 0.8516 | 0.8533 | 0.8533 | - |
| 06 Feb 2024 | 0.8569 | 0.8570 | 0.8536 | 0.8569 | 0.8569 | - |
| 05 Feb 2024 | 0.8540 | 0.8568 | 0.8529 | 0.8540 | 0.8540 | - |
| 02 Feb 2024 | 0.8531 | 0.8546 | 0.8521 | 0.8531 | 0.8531 | - |
| 01 Feb 2024 | 0.8521 | 0.8558 | 0.8520 | 0.8521 | 0.8521 | - |
| 31 Jan 2024 | 0.8540 | 0.8547 | 0.8524 | 0.8540 | 0.8540 | - |
| 30 Jan 2024 | 0.8521 | 0.8567 | 0.8516 | 0.8521 | 0.8521 | - |
| 29 Jan 2024 | 0.8539 | 0.8542 | 0.8513 | 0.8539 | 0.8539 | - |
| 26 Jan 2024 | 0.8535 | 0.8544 | 0.8525 | 0.8535 | 0.8535 | - |
| 25 Jan 2024 | 0.8555 | 0.8564 | 0.8520 | 0.8555 | 0.8555 | - |
| 24 Jan 2024 | 0.8553 | 0.8561 | 0.8536 | 0.8553 | 0.8553 | - |
| 23 Jan 2024 | 0.8560 | 0.8565 | 0.8546 | 0.8560 | 0.8560 | - |
| 22 Jan 2024 | 0.8576 | 0.8583 | 0.8555 | 0.8577 | 0.8577 | - |
| 19 Jan 2024 | 0.8559 | 0.8592 | 0.8557 | 0.8559 | 0.8559 | - |
| 18 Jan 2024 | 0.8586 | 0.8591 | 0.8561 | 0.8586 | 0.8586 | - |
| 17 Jan 2024 | 0.8607 | 0.8618 | 0.8567 | 0.8607 | 0.8607 | - |
| 16 Jan 2024 | 0.8606 | 0.8619 | 0.8591 | 0.8606 | 0.8606 | - |
| 15 Jan 2024 | 0.8594 | 0.8611 | 0.8592 | 0.8593 | 0.8593 | - |
| 12 Jan 2024 | 0.8594 | 0.8606 | 0.8585 | 0.8594 | 0.8594 | - |
| 11 Jan 2024 | 0.8610 | 0.8617 | 0.8596 | 0.8610 | 0.8610 | - |
| 10 Jan 2024 | 0.8600 | 0.8616 | 0.8595 | 0.8600 | 0.8600 | - |
| 09 Jan 2024 | 0.8592 | 0.8607 | 0.8586 | 0.8592 | 0.8592 | - |
| 08 Jan 2024 | 0.8603 | 0.8620 | 0.8598 | 0.8603 | 0.8603 | - |
| 05 Jan 2024 | 0.8630 | 0.8633 | 0.8598 | 0.8630 | 0.8630 | - |
| 04 Jan 2024 | 0.8620 | 0.8640 | 0.8610 | 0.8620 | 0.8620 | - |
| 03 Jan 2024 | 0.8668 | 0.8675 | 0.8626 | 0.8668 | 0.8668 | - |
| 02 Jan 2024 | 0.8671 | 0.8682 | 0.8646 | 0.8671 | 0.8671 | - |
| 01 Jan 2024 | 0.8665 | 0.8707 | 0.8665 | 0.8665 | 0.8665 | - |
| 29 Dec 2023 | 0.8691 | 0.8700 | 0.8664 | 0.8691 | 0.8691 | - |
| 28 Dec 2023 | 0.8675 | 0.8714 | 0.8669 | 0.8675 | 0.8675 | - |
| 27 Dec 2023 | 0.8676 | 0.8698 | 0.8666 | 0.8676 | 0.8676 | - |
| 26 Dec 2023 | 0.8670 | 0.8684 | 0.8668 | 0.8670 | 0.8670 | - |
| 25 Dec 2023 | 0.8649 | 0.8676 | 0.8530 | 0.8649 | 0.8649 | - |
| 22 Dec 2023 | 0.8676 | 0.8677 | 0.8651 | 0.8676 | 0.8676 | - |
| 21 Dec 2023 | 0.8657 | 0.8686 | 0.8655 | 0.8657 | 0.8657 | - |
| 20 Dec 2023 | 0.8624 | 0.8667 | 0.8617 | 0.8624 | 0.8624 | - |
| 19 Dec 2023 | 0.8633 | 0.8636 | 0.8598 | 0.8633 | 0.8633 | - |
| 18 Dec 2023 | 0.8597 | 0.8645 | 0.8591 | 0.8597 | 0.8597 | - |
| 15 Dec 2023 | 0.8609 | 0.8617 | 0.8572 | 0.8609 | 0.8609 | - |
| 14 Dec 2023 | 0.8621 | 0.8633 | 0.8588 | 0.8621 | 0.8621 | - |
| 13 Dec 2023 | 0.8590 | 0.8624 | 0.8584 | 0.8590 | 0.8590 | - |
| 12 Dec 2023 | 0.8575 | 0.8608 | 0.8557 | 0.8575 | 0.8575 | - |
| 11 Dec 2023 | 0.8574 | 0.8588 | 0.8549 | 0.8574 | 0.8574 | - |
| 08 Dec 2023 | 0.8570 | 0.8588 | 0.8560 | 0.8570 | 0.8570 | - |
| 07 Dec 2023 | 0.8572 | 0.8582 | 0.8553 | 0.8572 | 0.8572 | - |
| 06 Dec 2023 | 0.8569 | 0.8574 | 0.8554 | 0.8569 | 0.8569 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.