Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KSMGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 24.22 | 1.38 | 6.02% | 22.59 | 24.46 | 22.48 | 2,172.00 |
| May 08 2024 | 22.84 | 0.290 | 1.29% | 22.50 | 24.06 | 21.96 | 4,235.00 |
| May 07 2024 | 22.55 | 0.320 | 1.44% | 22.51 | 23.32 | 22.26 | 4,179.00 |
| May 06 2024 | 22.23 | -0.950 | -4.12% | 23.59 | 81.57 | 22.20 | 2,351.00 |
| May 05 2024 | 23.19 | 0.290 | 1.25% | 22.95 | 23.79 | 22.33 | 1,990.00 |
| May 04 2024 | 22.90 | -1.30 | -5.38% | 24.50 | 24.54 | 22.90 | 1,236.00 |
| May 03 2024 | 24.20 | 0.280 | 1.18% | 24.03 | 24.63 | 23.17 | 889.00 |
| May 02 2024 | 23.92 | 0.850 | 3.68% | 22.98 | 24.22 | 22.58 | 5,333.00 |
| May 01 2024 | 23.07 | 0.260 | 1.16% | 23.01 | 23.29 | 21.42 | 3,600.00 |
| Apr 30 2024 | 22.81 | -0.930 | -3.91% | 23.74 | 23.91 | 21.57 | 1,256.00 |
| Apr 29 2024 | 23.73 | 0.170 | 0.73% | 23.59 | 81.57 | 22.75 | 3,410.00 |
| Apr 28 2024 | 23.56 | -0.170 | -0.72% | 23.31 | 24.24 | 23.31 | 1,286.00 |
| Apr 27 2024 | 23.73 | 0.560 | 2.40% | 22.98 | 24.02 | 22.17 | 1,885.00 |
| Apr 26 2024 | 23.18 | -0.740 | -3.09% | 23.92 | 24.04 | 22.97 | 1,039.00 |
| Apr 25 2024 | 23.92 | 0.030 | 0.14% | 23.79 | 24.42 | 23.02 | 1,033.00 |
| Apr 24 2024 | 23.88 | -2.31 | -8.81% | 25.95 | 26.38 | 23.52 | 7,350.00 |
| Apr 23 2024 | 26.19 | -0.840 | -3.11% | 27.15 | 27.30 | 26.04 | 1,775.00 |
| Apr 22 2024 | 27.03 | 0.720 | 2.75% | 23.59 | 82.18 | 22.75 | 2,105.00 |
| Apr 21 2024 | 26.31 | -0.850 | -3.12% | 27.18 | 27.34 | 25.80 | 3,109.00 |
| Apr 20 2024 | 27.15 | 1.72 | 6.74% | 25.27 | 27.39 | 24.93 | 4,198.00 |
| Apr 19 2024 | 25.44 | 0.300 | 1.20% | 24.60 | 25.95 | 23.18 | 1,556.00 |
| Apr 18 2024 | 25.14 | 0.640 | 2.63% | 24.92 | 25.79 | 23.79 | 2,573.00 |
| Apr 17 2024 | 24.49 | -0.320 | -1.31% | 24.77 | 25.25 | 23.77 | 1,880.00 |
| Apr 16 2024 | 24.82 | 0.510 | 2.12% | 24.30 | 25.21 | 23.33 | 1,996.00 |
| Apr 15 2024 | 24.30 | -1.30 | -5.09% | 23.59 | 26.41 | 22.75 | 3,795.00 |
| Apr 14 2024 | 25.60 | 1.87 | 7.89% | 23.59 | 25.81 | 22.75 | 2,935.00 |
| Apr 13 2024 | 23.73 | -3.47 | -12.75% | 27.09 | 27.46 | 20.58 | 33,225.00 |
| Apr 12 2024 | 27.20 | -4.50 | -14.20% | 31.56 | 32.28 | 24.68 | 11,343.00 |
| Apr 11 2024 | 31.70 | -0.680 | -2.11% | 32.37 | 33.06 | 31.31 | 1,857.00 |
| Apr 10 2024 | 32.39 | -0.230 | -0.71% | 32.62 | 32.71 | 30.82 | 2,679.00 |
| Apr 09 2024 | 32.62 | -2.24 | -6.42% | 34.88 | 35.01 | 32.56 | 1,643.00 |
| Apr 08 2024 | 34.86 | 1.16 | 3.43% | 33.59 | 35.22 | 32.85 | 1,689.00 |
| Apr 07 2024 | 33.70 | 0.520 | 1.56% | 33.20 | 34.10 | 32.97 | 1,729.00 |
| Apr 06 2024 | 33.18 | 0.320 | 0.96% | 32.72 | 33.67 | 32.56 | 2,190.00 |
| Apr 05 2024 | 32.87 | -0.680 | -2.04% | 33.61 | 33.61 | 31.71 | 2,269.00 |
| Apr 04 2024 | 33.55 | 0.560 | 1.71% | 32.74 | 34.39 | 32.17 | 1,755.00 |
| Apr 03 2024 | 32.99 | -0.920 | -2.72% | 33.59 | 34.99 | 31.91 | 3,719.00 |
| Apr 02 2024 | 33.91 | -3.07 | -8.31% | 36.87 | 36.96 | 33.09 | 4,710.00 |
| Apr 01 2024 | 36.98 | -1.09 | -2.87% | 38.44 | 82.67 | 35.58 | 1,614.00 |
| Mar 31 2024 | 38.08 | -0.010 | -0.01% | 38.23 | 38.95 | 37.57 | 966.00 |
| Mar 30 2024 | 38.08 | -2.25 | -5.58% | 39.66 | 40.00 | 38.06 | 1,500.00 |
| Mar 29 2024 | 40.33 | 1.47 | 3.79% | 38.64 | 40.55 | 37.67 | 3,367.00 |
| Mar 28 2024 | 38.86 | 0.800 | 2.10% | 38.39 | 39.10 | 37.39 | 1,802.00 |
| Mar 27 2024 | 38.06 | -1.23 | -3.14% | 39.28 | 39.92 | 37.67 | 3,585.00 |
| Mar 26 2024 | 39.29 | 1.08 | 2.82% | 38.44 | 40.23 | 38.42 | 3,635.00 |
| Mar 25 2024 | 38.22 | 1.70 | 4.64% | 36.45 | 38.56 | 31.88 | 2,718.00 |
| Mar 24 2024 | 36.52 | 1.48 | 4.24% | 35.12 | 36.71 | 34.71 | 2,221.00 |
| Mar 23 2024 | 35.04 | -0.010 | -0.02% | 35.01 | 36.33 | 34.60 | 1,866.00 |
| Mar 22 2024 | 35.04 | -0.600 | -1.70% | 35.41 | 36.76 | 33.93 | 3,385.00 |
| Mar 21 2024 | 35.65 | -0.070 | -0.20% | 35.72 | 36.38 | 34.36 | 4,072.00 |
| Mar 20 2024 | 35.72 | 4.12 | 13.03% | 32.17 | 35.80 | 31.29 | 4,619.00 |
| Mar 19 2024 | 31.60 | -4.81 | -13.20% | 36.45 | 36.67 | 31.27 | 5,093.00 |
| Mar 18 2024 | 36.41 | -2.79 | -7.11% | 31.71 | 84.13 | 31.44 | 7,899.00 |
| Mar 17 2024 | 39.20 | 1.50 | 3.99% | 38.21 | 39.73 | 36.24 | 4,885.00 |
| Mar 16 2024 | 37.69 | -3.94 | -9.47% | 41.71 | 42.01 | 36.85 | 4,036.00 |
| Mar 15 2024 | 41.64 | -3.05 | -6.82% | 31.71 | 43.11 | 31.44 | 9,800.00 |
| Mar 14 2024 | 44.69 | -1.97 | -4.21% | 46.50 | 47.32 | 43.00 | 6,453.00 |
| Mar 13 2024 | 46.65 | 2.75 | 6.28% | 44.84 | 47.21 | 44.44 | 11,884.00 |
| Mar 12 2024 | 43.90 | 1.23 | 2.89% | 42.50 | 44.31 | 40.48 | 11,026.00 |
| Mar 11 2024 | 42.66 | 2.27 | 5.63% | 31.71 | 43.42 | 31.44 | 13,830.00 |
| Mar 10 2024 | 40.39 | -0.490 | -1.21% | 41.26 | 41.56 | 39.23 | 4,888.00 |
| Mar 09 2024 | 40.88 | -0.350 | -0.86% | 41.40 | 42.07 | 40.73 | 2,801.00 |
| Mar 08 2024 | 41.24 | -0.830 | -1.98% | 42.49 | 43.20 | 39.12 | 5,412.00 |
| Mar 07 2024 | 42.07 | -1.04 | -2.41% | 43.47 | 44.92 | 41.87 | 6,713.00 |
| Mar 06 2024 | 43.11 | 3.69 | 9.37% | 39.33 | 43.69 | 37.59 | 8,593.00 |
| Mar 05 2024 | 39.42 | -2.48 | -5.93% | 41.61 | 43.95 | 34.17 | 13,556.00 |
| Mar 04 2024 | 41.90 | -1.60 | -3.69% | 31.71 | 44.39 | 31.44 | 12,446.00 |
| Mar 03 2024 | 43.50 | 0.790 | 1.85% | 42.65 | 44.06 | 39.16 | 6,040.00 |
| Mar 02 2024 | 42.71 | 2.53 | 6.30% | 40.19 | 42.71 | 39.91 | 3,003.00 |
| Mar 01 2024 | 40.18 | 1.16 | 2.98% | 38.86 | 40.35 | 38.72 | 4,034.00 |
| Feb 29 2024 | 39.02 | 1.03 | 2.71% | 37.87 | 41.64 | 37.53 | 6,226.00 |
| Feb 28 2024 | 37.99 | -1.17 | -2.99% | 38.63 | 41.13 | 36.78 | 7,060.00 |
| Feb 27 2024 | 39.16 | 0.460 | 1.18% | 38.91 | 39.90 | 37.47 | 4,065.00 |
| Feb 26 2024 | 38.70 | 0.310 | 0.81% | 31.71 | 60.55 | 31.44 | 3,426.00 |
| Feb 25 2024 | 38.39 | 1.04 | 2.79% | 37.22 | 38.72 | 36.59 | 3,243.00 |
| Feb 24 2024 | 37.35 | 1.46 | 4.08% | 35.86 | 37.46 | 35.01 | 2,459.00 |
| Feb 23 2024 | 35.89 | -0.600 | -1.65% | 36.30 | 36.70 | 35.03 | 2,783.00 |
| Feb 22 2024 | 36.49 | 0.310 | 0.86% | 36.16 | 37.47 | 35.52 | 1,250.00 |
| Feb 21 2024 | 36.18 | -0.650 | -1.76% | 37.08 | 37.16 | 34.39 | 3,095.00 |
| Feb 20 2024 | 36.83 | -1.09 | -2.87% | 37.94 | 38.03 | 35.12 | 2,927.00 |
| Feb 19 2024 | 37.91 | 1.91 | 5.32% | 31.71 | 40.64 | 31.44 | 5,971.00 |
| Feb 18 2024 | 36.00 | 0.670 | 1.90% | 35.19 | 36.27 | 34.88 | 1,834.00 |
| Feb 17 2024 | 35.33 | -0.620 | -1.73% | 35.91 | 36.06 | 33.61 | 2,231.00 |
| Feb 16 2024 | 35.95 | 0.220 | 0.61% | 35.88 | 36.76 | 35.01 | 1,669.00 |
| Feb 15 2024 | 35.73 | -0.080 | -0.22% | 35.91 | 37.27 | 35.46 | 2,126.00 |
| Feb 14 2024 | 35.81 | 1.11 | 3.20% | 34.46 | 36.11 | 34.22 | 1,896.00 |
| Feb 13 2024 | 34.70 | 0.190 | 0.54% | 34.64 | 35.02 | 33.48 | 1,138.00 |
| Feb 12 2024 | 34.51 | 1.86 | 5.71% | 31.71 | 35.24 | 31.44 | 3,204.00 |
| Feb 11 2024 | 32.65 | 0.260 | 0.81% | 32.61 | 33.44 | 32.31 | 1,367.00 |
| Feb 10 2024 | 32.39 | -0.220 | -0.69% | 32.83 | 33.48 | 32.17 | 1,924.00 |
