Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
POLSGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.44592 | -0.001592 | -0.36% | 0.447692 | 0.457655 | 0.435275 | 102.00 |
| Jun 27 2024 | 0.447512 | 0.007642 | 1.74% | 0.439926 | 0.454798 | 0.430909 | 96.00 |
| Jun 26 2024 | 0.43987 | -0.004054 | -0.91% | 0.458638 | 0.470625 | 0.429647 | 49,823.00 |
| Jun 25 2024 | 0.443923 | 0.008313 | 1.91% | 0.439506 | 0.455619 | 0.438051 | 87.00 |
| Jun 24 2024 | 0.43561 | 0.006197 | 1.44% | 0.428547 | 0.436348 | 0.40817 | 1,083.00 |
| Jun 23 2024 | 0.429413 | -0.010646 | -2.42% | 0.438638 | 0.452834 | 0.424406 | 136.00 |
| Jun 22 2024 | 0.440059 | -0.011401 | -2.53% | 0.45208 | 0.45208 | 0.430997 | 303.00 |
| Jun 21 2024 | 0.45146 | -0.008925 | -1.94% | 0.460039 | 0.465401 | 0.431781 | 1,870.00 |
| Jun 20 2024 | 0.460386 | 0.021463 | 4.89% | 1.09 | 1.09 | 0.445431 | 335.00 |
| Jun 19 2024 | 0.438923 | 0.000069 | 0.02% | 0.438981 | 0.460157 | 0.437637 | 826.00 |
| Jun 18 2024 | 0.438854 | -0.031918 | -6.78% | 0.458638 | 0.470625 | 0.425718 | 400.00 |
| Jun 17 2024 | 0.470773 | -0.034306 | -6.79% | 0.560428 | 1.13 | 0.456066 | 50,193.00 |
| Jun 16 2024 | 0.505079 | -0.005001 | -0.98% | 1.11 | 1.11 | 0.496391 | 126.00 |
| Jun 15 2024 | 0.51008 | 0.023111 | 4.75% | 0.486703 | 0.513434 | 0.48526 | 118.00 |
| Jun 14 2024 | 0.486969 | -0.006036 | -1.22% | 0.492905 | 0.51675 | 0.478489 | 545.00 |
| Jun 13 2024 | 0.493005 | -0.027039 | -5.20% | 0.519116 | 0.520834 | 0.488741 | 494.00 |
| Jun 12 2024 | 0.520044 | 0.027869 | 5.66% | 0.50145 | 0.530949 | 0.491687 | 379.00 |
| Jun 11 2024 | 0.492175 | -0.012777 | -2.53% | 0.505261 | 0.51472 | 0.481284 | 993.00 |
| Jun 10 2024 | 0.504952 | -0.014559 | -2.80% | 0.560428 | 1.17 | 0.502086 | 49,877.00 |
| Jun 09 2024 | 0.519511 | 0.012152 | 2.40% | 0.509993 | 0.527441 | 0.507427 | 244.00 |
| Jun 08 2024 | 0.507359 | -0.040017 | -7.31% | 0.547122 | 0.548752 | 0.504199 | 531.00 |
| Jun 07 2024 | 0.547376 | -0.017475 | -3.09% | 0.564601 | 0.57365 | 0.530427 | 228.00 |
| Jun 06 2024 | 0.564851 | -0.009203 | -1.60% | 1.19 | 1.19 | 0.55498 | 65.00 |
| Jun 05 2024 | 0.574054 | 0.011568 | 2.06% | 0.560428 | 1.13 | 0.514992 | 50,750.00 |
| Jun 04 2024 | 0.562487 | 0.011812 | 2.15% | 0.550952 | 0.56438 | 0.538549 | 247.00 |
| Jun 03 2024 | 0.550675 | 0.009547 | 1.76% | 0.540029 | 0.567556 | 0.53939 | 144.00 |
| Jun 02 2024 | 0.541128 | -0.002611 | -0.48% | 0.554182 | 0.558166 | 0.53838 | 251.00 |
| Jun 01 2024 | 0.543739 | -0.00446 | -0.81% | 0.548147 | 0.554355 | 0.540633 | 49.00 |
| May 31 2024 | 0.5482 | -0.00334 | -0.61% | 0.551368 | 0.556534 | 0.536984 | 357.00 |
| May 30 2024 | 0.55154 | 0.00031 | 0.06% | 0.558631 | 0.56728 | 0.536356 | 106.00 |
| May 29 2024 | 0.55123 | -0.016436 | -2.90% | 0.567293 | 0.569869 | 0.550273 | 119.00 |
| May 28 2024 | 0.567666 | -0.004357 | -0.76% | 0.565799 | 0.583303 | 0.555273 | 121.00 |
| May 27 2024 | 0.572024 | 0.016005 | 2.88% | 0.560428 | 0.580329 | 0.514992 | 49,812.00 |
| May 26 2024 | 0.556019 | 0.008934 | 1.63% | 0.546602 | 0.556524 | 0.543162 | 82.00 |
| May 25 2024 | 0.547085 | 0.003216 | 0.59% | 0.543108 | 0.551524 | 0.539028 | 43.00 |
| May 24 2024 | 0.543868 | -0.001066 | -0.20% | 0.543985 | 0.55523 | 0.535513 | 462.00 |
| May 23 2024 | 0.544934 | -0.00052 | -0.10% | 0.546232 | 0.563533 | 0.535442 | 403.00 |
| May 22 2024 | 0.545454 | -0.014214 | -2.54% | 0.558604 | 0.567536 | 0.539806 | 67.00 |
| May 21 2024 | 0.559668 | -0.028244 | -4.80% | 0.586769 | 0.587772 | 0.550873 | 598.00 |
| May 20 2024 | 0.587912 | 0.019149 | 3.37% | 0.560428 | 1.16 | 0.514992 | 50,323.00 |
| May 19 2024 | 0.568763 | -0.010917 | -1.88% | 0.583734 | 0.591798 | 0.565918 | 81.00 |
| May 18 2024 | 0.57968 | -0.011264 | -1.91% | 0.575736 | 0.590803 | 0.570263 | 47.00 |
| May 17 2024 | 0.590944 | 0.034442 | 6.19% | 0.556353 | 0.591204 | 0.556353 | 89.00 |
| May 16 2024 | 0.556502 | -0.003135 | -0.56% | 0.560464 | 0.585724 | 0.550711 | 594.00 |
| May 15 2024 | 0.559637 | 0.032317 | 6.13% | 0.527894 | 0.570283 | 0.518689 | 304.00 |
| May 14 2024 | 0.52732 | -0.0329 | -5.87% | 0.560428 | 0.561881 | 0.507827 | 260.00 |
| May 13 2024 | 0.56022 | -0.01708 | -2.96% | 0.625957 | 1.10 | 0.536821 | 49,879.00 |
| May 12 2024 | 0.5773 | -0.0057 | -0.98% | 1.04 | 1.04 | 0.572206 | 66.00 |
| May 11 2024 | 0.583 | 0.005937 | 1.03% | 0.575431 | 0.59356 | 0.570175 | 78.00 |
| May 10 2024 | 0.577063 | -0.002982 | -0.51% | 0.57886 | 0.600982 | 0.566718 | 656.00 |
| May 09 2024 | 0.580044 | -0.008404 | -1.43% | 0.589779 | 0.597777 | 0.562545 | 438.00 |
| May 08 2024 | 0.588448 | 0.003884 | 0.66% | 1.06 | 1.06 | 0.572456 | 545.00 |
| May 07 2024 | 0.584564 | 0.004134 | 0.71% | 0.588705 | 0.598032 | 0.577638 | 297.00 |
| May 06 2024 | 0.58043 | -0.017103 | -2.86% | 0.625957 | 1.16 | 0.575252 | 49,826.00 |
| May 05 2024 | 0.597534 | 0.001628 | 0.27% | 0.597313 | 0.607881 | 0.585121 | 59.00 |
| May 04 2024 | 0.595906 | -0.00211 | -0.35% | 0.597024 | 0.604293 | 0.582479 | 730.00 |
| May 03 2024 | 0.598015 | 0.016285 | 2.80% | 0.583752 | 0.611569 | 0.583342 | 642.00 |
| May 02 2024 | 0.58173 | 0.008464 | 1.48% | 0.564608 | 0.59329 | 0.549259 | 105.00 |
| May 01 2024 | 0.573267 | 0.009884 | 1.75% | 0.573806 | 0.593325 | 0.552951 | 1,322.00 |
| Apr 30 2024 | 0.563382 | -0.052072 | -8.46% | 0.615628 | 0.62372 | 0.550178 | 129.00 |
| Apr 29 2024 | 0.615454 | 0.003747 | 0.61% | 0.625957 | 1.16 | 0.585402 | 49,899.00 |
| Apr 28 2024 | 0.611707 | 0.004001 | 0.66% | 0.606603 | 0.623553 | 0.598581 | 127.00 |
| Apr 27 2024 | 0.607706 | -0.010013 | -1.62% | 0.617689 | 0.622185 | 0.596541 | 87.00 |
| Apr 26 2024 | 0.617719 | -0.012673 | -2.01% | 0.63053 | 0.639416 | 0.605621 | 114.00 |
| Apr 25 2024 | 0.630392 | -0.017996 | -2.78% | 0.648708 | 0.658954 | 0.618153 | 176.00 |
| Apr 24 2024 | 0.648389 | -0.070408 | -9.80% | 0.721112 | 0.740521 | 0.645584 | 2,575.00 |
| Apr 23 2024 | 0.718797 | 0.022685 | 3.26% | 0.694998 | 0.728638 | 0.692853 | 3,483.00 |
| Apr 22 2024 | 0.696111 | 0.031325 | 4.71% | 0.625957 | 1.17 | 0.590324 | 52,781.00 |
| Apr 21 2024 | 0.664786 | -0.011698 | -1.73% | 0.676499 | 0.67912 | 0.654556 | 2,500.00 |
| Apr 20 2024 | 0.676485 | 0.034572 | 5.39% | 0.640273 | 0.677361 | 0.630083 | 2,806.00 |
| Apr 19 2024 | 0.641913 | -0.016135 | -2.45% | 0.656172 | 0.666748 | 0.621365 | 3,309.00 |
| Apr 18 2024 | 0.658047 | 0.021853 | 3.43% | 0.637186 | 0.660535 | 0.629157 | 2,884.00 |
| Apr 17 2024 | 0.636195 | -0.017037 | -2.61% | 0.653416 | 0.657678 | 0.612069 | 3,236.00 |
| Apr 16 2024 | 0.653232 | 0.012813 | 2.00% | 0.635657 | 0.654704 | 0.611781 | 2,479.00 |
| Apr 15 2024 | 0.640419 | -0.019804 | -3.00% | 0.625957 | 0.690515 | 0.590324 | 50,673.00 |
| Apr 14 2024 | 0.660223 | 0.03052 | 4.85% | 0.625957 | 0.662755 | 0.590324 | 1,131.00 |
| Apr 13 2024 | 0.629702 | -0.075776 | -10.74% | 0.705463 | 0.712805 | 0.584807 | 452.00 |
| Apr 12 2024 | 0.705479 | -0.082081 | -10.42% | 0.798676 | 0.830051 | 0.687651 | 427.00 |
| Apr 11 2024 | 0.78756 | -0.06708 | -7.85% | 0.854075 | 0.867628 | 0.785215 | 233.00 |
| Apr 10 2024 | 0.85464 | -0.012064 | -1.39% | 0.866732 | 1.17 | 0.838782 | 363.00 |
| Apr 09 2024 | 0.866704 | -0.04171 | -4.59% | 0.89847 | 0.912389 | 0.8638 | 479.00 |
| Apr 08 2024 | 0.908414 | -0.01068 | -1.16% | 0.852382 | 0.929254 | 0.842134 | 50,017.00 |
| Apr 07 2024 | 0.919093 | 0.031121 | 3.50% | 0.886923 | 0.922311 | 0.886739 | 322.00 |
| Apr 06 2024 | 0.887972 | 0.016174 | 1.86% | 0.874154 | 0.899644 | 0.874154 | 1,017.00 |
| Apr 05 2024 | 0.871797 | -0.011903 | -1.35% | 0.883745 | 0.883745 | 0.827396 | 1,576.00 |
| Apr 04 2024 | 0.8837 | 0.030503 | 3.58% | 0.852382 | 0.932649 | 0.842134 | 823.00 |
| Apr 03 2024 | 0.853197 | 0.003086 | 0.36% | 0.849997 | 0.880652 | 0.824703 | 1,102.00 |
| Apr 02 2024 | 0.85011 | -0.070896 | -7.70% | 0.918768 | 0.918899 | 0.8373 | 419.00 |
| Apr 01 2024 | 0.921006 | -0.035447 | -3.71% | 0.848934 | 1.18 | 0.847885 | 50,446.00 |
| Mar 31 2024 | 0.956453 | 0.007105 | 0.75% | 0.950204 | 0.987157 | 0.946416 | 126.00 |
| Mar 30 2024 | 0.949348 | -0.020555 | -2.12% | 0.977489 | 0.989938 | 0.938427 | 2,039.00 |
