Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SXPGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.19446 | 0.007353 | 3.93% | 0.187878 | 0.19446 | 0.18705 | 75,062.00 |
| Jul 25 2024 | 0.187107 | -0.002714 | -1.43% | 0.19103 | 0.191725 | 0.181465 | 104,559.00 |
| Jul 24 2024 | 0.189822 | -0.007351 | -3.73% | 0.197112 | 0.202776 | 0.189822 | 79,827.00 |
| Jul 23 2024 | 0.197172 | -0.002931 | -1.46% | 0.200317 | 0.202352 | 0.19367 | 105,814.00 |
| Jul 22 2024 | 0.200103 | -0.009856 | -4.69% | 0.203647 | 0.205137 | 0.198949 | 185,790.00 |
| Jul 21 2024 | 0.209959 | 0.00728 | 3.59% | 0.203076 | 0.210905 | 0.19666 | 183,421.00 |
| Jul 20 2024 | 0.202679 | -0.000814 | -0.40% | 0.203647 | 0.205137 | 0.201076 | 130,630.00 |
| Jul 19 2024 | 0.203493 | 0.007911 | 4.05% | 0.195411 | 0.206311 | 0.194464 | 377,248.00 |
| Jul 18 2024 | 0.195582 | -0.000784 | -0.40% | 0.197328 | 0.200681 | 0.192858 | 63,710.00 |
| Jul 17 2024 | 0.196366 | -0.003502 | -1.75% | 0.200283 | 0.203088 | 0.196366 | 148,959.00 |
| Jul 16 2024 | 0.199868 | 0.001492 | 0.75% | 0.197567 | 0.202571 | 0.190817 | 137,882.00 |
| Jul 15 2024 | 0.198375 | 0.00996 | 5.29% | 0.188415 | 0.198568 | 0.179227 | 133,169.00 |
| Jul 14 2024 | 0.188415 | 0.004252 | 2.31% | 0.183496 | 0.189682 | 0.182442 | 94,924.00 |
| Jul 13 2024 | 0.184163 | 0.006761 | 3.81% | 0.177957 | 0.184771 | 0.176831 | 84,136.00 |
| Jul 12 2024 | 0.177402 | 0.000215 | 0.12% | 0.176918 | 0.180182 | 0.174927 | 114,240.00 |
| Jul 11 2024 | 0.177188 | -0.005759 | -3.15% | 0.182908 | 0.185128 | 0.176657 | 82,063.00 |
| Jul 10 2024 | 0.182947 | 0.002287 | 1.27% | 0.177444 | 0.184207 | 0.177444 | 125,627.00 |
| Jul 09 2024 | 0.18066 | 0.009133 | 5.32% | 0.171442 | 0.181747 | 0.17113 | 108,591.00 |
| Jul 08 2024 | 0.171527 | 0.001099 | 0.65% | 0.188415 | 0.189497 | 0.167062 | 209,547.00 |
| Jul 07 2024 | 0.170428 | -0.010893 | -6.01% | 0.181127 | 0.181783 | 0.169605 | 118,123.00 |
| Jul 06 2024 | 0.181321 | 0.010369 | 6.07% | 0.171191 | 0.182287 | 0.169575 | 95,154.00 |
| Jul 05 2024 | 0.170952 | -0.002827 | -1.63% | 0.172053 | 0.177436 | 0.153549 | 399,466.00 |
| Jul 04 2024 | 0.173778 | -0.014212 | -7.56% | 0.188415 | 0.189497 | 0.173227 | 162,535.00 |
| Jul 03 2024 | 0.187991 | -0.004991 | -2.59% | 0.193689 | 0.194043 | 0.185297 | 72,855.00 |
| Jul 02 2024 | 0.192981 | -0.001841 | -0.94% | 0.195104 | 0.200117 | 0.191639 | 46,304.00 |
| Jul 01 2024 | 0.194822 | -0.000256 | -0.13% | 0.195521 | 0.803506 | 0.186537 | 79,482.00 |
| Jun 30 2024 | 0.195078 | 0.002394 | 1.24% | 0.195589 | 0.19706 | 0.190157 | 56,242.00 |
| Jun 29 2024 | 0.192684 | -0.005449 | -2.75% | 0.198582 | 0.201719 | 0.192143 | 103,306.00 |
| Jun 28 2024 | 0.198134 | -0.005414 | -2.66% | 0.203142 | 0.20639 | 0.197955 | 142,948.00 |
| Jun 27 2024 | 0.203547 | 0.005052 | 2.55% | 0.198039 | 0.204826 | 0.196119 | 326,293.00 |
| Jun 26 2024 | 0.198495 | -0.002049 | -1.02% | 0.195521 | 0.201667 | 0.186537 | 91,439.00 |
| Jun 25 2024 | 0.200544 | 0.003188 | 1.62% | 0.186731 | 0.204028 | 0.186558 | 122,948.00 |
| Jun 24 2024 | 0.197356 | 0.003945 | 2.04% | 0.195521 | 0.197356 | 0.186537 | 155,360.00 |
| Jun 23 2024 | 0.193411 | -0.0068 | -3.40% | 0.198734 | 0.202365 | 0.193236 | 112,454.00 |
| Jun 22 2024 | 0.200212 | 0.001589 | 0.80% | 0.19788 | 0.200431 | 0.196155 | 125,281.00 |
| Jun 21 2024 | 0.198622 | -0.001323 | -0.66% | 0.199794 | 0.207675 | 0.196161 | 422,375.00 |
| Jun 20 2024 | 0.199945 | 0.008267 | 4.31% | 0.192722 | 0.203004 | 0.192722 | 130,512.00 |
| Jun 19 2024 | 0.191678 | 0.00272 | 1.44% | 0.184915 | 0.196519 | 0.184915 | 110,344.00 |
| Jun 18 2024 | 0.188958 | -0.011682 | -5.82% | 0.200295 | 0.200295 | 0.180305 | 556,097.00 |
| Jun 17 2024 | 0.20064 | -0.017474 | -8.01% | 0.275533 | 0.838704 | 0.19678 | 321,761.00 |
| Jun 16 2024 | 0.218114 | -0.004817 | -2.16% | 0.220685 | 0.223872 | 0.217919 | 51,448.00 |
| Jun 15 2024 | 0.222932 | 0.003665 | 1.67% | 0.218626 | 0.223979 | 0.218578 | 26,529.00 |
| Jun 14 2024 | 0.219266 | -0.008637 | -3.79% | 0.227333 | 0.233806 | 0.21626 | 98,533.00 |
| Jun 13 2024 | 0.227904 | -0.008383 | -3.55% | 0.2348 | 0.236646 | 0.22568 | 67,878.00 |
| Jun 12 2024 | 0.236287 | 0.01031 | 4.56% | 0.227451 | 0.237886 | 0.22278 | 87,990.00 |
| Jun 11 2024 | 0.225977 | -0.011487 | -4.84% | 0.236517 | 0.237312 | 0.223209 | 336,374.00 |
| Jun 10 2024 | 0.237464 | -0.003405 | -1.41% | 0.275533 | 0.838704 | 0.234706 | 94,705.00 |
| Jun 09 2024 | 0.240869 | 0.003556 | 1.50% | 0.236724 | 0.241833 | 0.235783 | 44,905.00 |
| Jun 08 2024 | 0.237313 | -0.011296 | -4.54% | 0.247404 | 0.250874 | 0.235091 | 695,034.00 |
| Jun 07 2024 | 0.248609 | -0.022187 | -8.19% | 0.270676 | 0.277299 | 0.231033 | 436,955.00 |
| Jun 06 2024 | 0.270796 | -0.003727 | -1.36% | 0.272823 | 0.278056 | 0.268229 | 1,263,289.00 |
| Jun 05 2024 | 0.274524 | 0.004884 | 1.81% | 0.275533 | 0.838704 | 0.269739 | 197,307.00 |
| Jun 04 2024 | 0.26964 | 0.007184 | 2.74% | 0.26044 | 0.270754 | 0.258985 | 147,235.00 |
| Jun 03 2024 | 0.262456 | 0.000671 | 0.26% | 0.261784 | 0.273829 | 0.258814 | 1,094,640.00 |
| Jun 02 2024 | 0.261785 | -0.004775 | -1.79% | 0.267261 | 0.270979 | 0.260921 | 121,652.00 |
| Jun 01 2024 | 0.26656 | -0.000919 | -0.34% | 0.267182 | 0.26789 | 0.263535 | 30,013.00 |
| May 31 2024 | 0.267479 | -0.002652 | -0.98% | 0.275416 | 0.275416 | 0.263401 | 132,458.00 |
| May 30 2024 | 0.270131 | -0.004952 | -1.80% | 0.275584 | 0.279538 | 0.266829 | 521,120.00 |
| May 29 2024 | 0.275083 | -0.003658 | -1.31% | 0.278022 | 0.287325 | 0.273975 | 159,962.00 |
| May 28 2024 | 0.278741 | 0.000049 | 0.02% | 0.278288 | 0.280352 | 0.26934 | 192,742.00 |
| May 27 2024 | 0.278692 | 0.001758 | 0.63% | 0.275533 | 0.283005 | 0.270942 | 167,291.00 |
| May 26 2024 | 0.276934 | -0.009401 | -3.28% | 0.28717 | 0.292429 | 0.275115 | 259,510.00 |
| May 25 2024 | 0.286335 | 0.014131 | 5.19% | 0.271285 | 0.296006 | 0.271285 | 1,124,523.00 |
| May 24 2024 | 0.272204 | 0.007216 | 2.72% | 0.265059 | 0.272707 | 0.261926 | 134,842.00 |
| May 23 2024 | 0.264988 | -0.006383 | -2.35% | 0.271757 | 0.274482 | 0.255931 | 362,896.00 |
| May 22 2024 | 0.27137 | -0.003768 | -1.37% | 0.275718 | 0.276006 | 0.267667 | 349,626.00 |
| May 21 2024 | 0.275138 | -0.000901 | -0.33% | 0.277178 | 0.279811 | 0.270124 | 400,753.00 |
| May 20 2024 | 0.276039 | 0.022154 | 8.73% | 0.275533 | 0.865295 | 0.25287 | 748,258.00 |
| May 19 2024 | 0.253884 | -0.011956 | -4.50% | 0.265238 | 0.268064 | 0.252747 | 673,682.00 |
| May 18 2024 | 0.265841 | -0.001428 | -0.53% | 0.267833 | 0.271748 | 0.263848 | 273,930.00 |
| May 17 2024 | 0.267269 | 0.006537 | 2.51% | 0.260662 | 0.268526 | 0.258761 | 353,786.00 |
| May 16 2024 | 0.260732 | -0.001337 | -0.51% | 0.262734 | 0.267603 | 0.258428 | 616,483.00 |
| May 15 2024 | 0.262069 | 0.014292 | 5.77% | 0.248046 | 0.264776 | 0.245724 | 589,650.00 |
| May 14 2024 | 0.247777 | -0.008553 | -3.34% | 0.256425 | 0.257851 | 0.247155 | 491,899.00 |
| May 13 2024 | 0.256329 | 0.001061 | 0.42% | 0.275533 | 0.817254 | 0.252875 | 183,649.00 |
| May 12 2024 | 0.255269 | -0.004166 | -1.61% | 0.973015 | 0.97382 | 0.254927 | 203,501.00 |
| May 11 2024 | 0.259435 | -0.00353 | -1.34% | 0.262222 | 0.264349 | 0.258554 | 176,035.00 |
| May 10 2024 | 0.262965 | -0.007924 | -2.93% | 0.269833 | 0.274588 | 0.258919 | 275,370.00 |
| May 09 2024 | 0.270889 | 0.006748 | 2.55% | 0.265229 | 0.271494 | 0.258909 | 243,437.00 |
| May 08 2024 | 0.264141 | -0.005888 | -2.18% | 0.269435 | 0.273729 | 0.261499 | 305,737.00 |
| May 07 2024 | 0.270029 | -0.001073 | -0.40% | 0.275468 | 0.278698 | 0.267837 | 179,628.00 |
| May 06 2024 | 0.271102 | -0.005193 | -1.88% | 0.275533 | 0.865295 | 0.270044 | 308,693.00 |
| May 05 2024 | 0.276295 | 0.001497 | 0.54% | 0.274937 | 0.280593 | 0.270155 | 33,772.00 |
| May 04 2024 | 0.274799 | -0.002869 | -1.03% | 0.276706 | 0.281199 | 0.272976 | 132,432.00 |
| May 03 2024 | 0.277668 | 0.009213 | 3.43% | 0.271129 | 0.279388 | 0.265098 | 108,043.00 |
| May 02 2024 | 0.268455 | 0.006523 | 2.49% | 0.260875 | 0.272115 | 0.252746 | 490,625.00 |
| May 01 2024 | 0.261932 | 0.001349 | 0.52% | 0.260203 | 0.263635 | 0.245631 | 798,241.00 |
| Apr 30 2024 | 0.260583 | -0.014873 | -5.40% | 0.275533 | 0.278222 | 0.253746 | 765,624.00 |
| Apr 29 2024 | 0.275455 | 0.000565 | 0.21% | 0.264747 | 0.865295 | 0.252764 | 966,576.00 |
| Apr 28 2024 | 0.274891 | -0.003263 | -1.17% | 0.27614 | 0.285158 | 0.274412 | 43,987.00 |
| Apr 27 2024 | 0.278154 | -0.002628 | -0.94% | 0.279236 | 0.289545 | 0.271293 | 310,365.00 |
