New Zealand markets closed

SCR/GBP (SCRGBP=X)

CCY - CCY Delayed price. Currency in GBP
Add to watchlist
0.0549-0.0028 (-4.8794%)
At close: 08:49PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.05460.05560.05450.05490.0549-
19 Apr 20240.05560.05560.05260.05520.0552-
18 Apr 20240.05560.05560.05480.05560.0556-
17 Apr 20240.05470.05570.05470.05540.0554-
16 Apr 20240.05520.05570.05460.05520.0552-
15 Apr 20240.05450.05490.05370.05440.0544-
12 Apr 20240.05470.05600.05470.05470.0547-
11 Apr 20240.05540.05570.05450.05540.0554-
10 Apr 20240.05430.05470.05360.05430.0543-
09 Apr 20240.05480.05510.05480.05470.0547-
08 Apr 20240.05860.05860.05430.05860.0586-
05 Apr 20240.05480.05560.05470.05510.0551-
04 Apr 20240.05450.05540.05210.05450.0545-
03 Apr 20240.05470.05500.05420.05470.0547-
02 Apr 20240.05490.05500.05480.05490.0549-
01 Apr 20240.05480.05480.05480.05490.0549-
29 Mar 20240.05480.05770.05480.05480.0548-
28 Mar 20240.05480.05480.05150.05470.0547-
27 Mar 20240.05410.05500.05410.05400.0540-
26 Mar 20240.05460.05460.05150.05460.0546-
25 Mar 20240.05750.05750.05370.05760.0576-
22 Mar 20240.05470.05490.05150.05470.0547-
21 Mar 20240.05440.05480.05090.05440.0544-
20 Mar 20240.05810.05810.05110.05520.0552-
19 Mar 20240.05740.05740.05320.05450.0545-
18 Mar 20240.05780.05780.05110.05780.0578-
15 Mar 20240.05460.05480.05110.05430.0543-
14 Mar 20240.05430.05460.05400.05430.0543-
13 Mar 20240.05730.05730.05340.05160.0516-
12 Mar 20240.05400.05460.05360.05400.0540-
11 Mar 20240.05640.05640.05070.05650.0565-
08 Mar 20240.05380.05380.05230.05380.0538-
07 Mar 20240.05410.05460.05380.05410.0541-
06 Mar 20240.05830.05830.05400.05410.0541-
05 Mar 20240.05440.05520.05140.05440.0544-
04 Mar 20240.05770.05770.05390.05760.0576-
01 Mar 20240.05510.05510.05450.05510.0551-
29 Feb 20240.05470.05470.05140.05460.0546-
28 Feb 20240.05470.05540.05470.05470.0547-
27 Feb 20240.05410.05410.05210.05410.0541-
26 Feb 20240.05820.05820.05400.05810.0581-
23 Feb 20240.05490.05530.05180.05490.0549-
22 Feb 20240.05510.05520.05450.05450.0545-
21 Feb 20240.05530.05530.05440.05530.0553-
20 Feb 20240.05570.05580.05180.05580.0558-
19 Feb 20240.05700.05700.05170.05710.0571-
16 Feb 20240.05440.05530.05380.05440.0544-
15 Feb 20240.05510.05580.05190.05510.0551-
14 Feb 20240.05570.05680.05480.05620.0562-
13 Feb 20240.05510.05550.05480.05500.0550-
12 Feb 20240.05940.05950.05330.05940.0594-
09 Feb 20240.05540.05620.05180.05570.0557-
08 Feb 20240.05580.05630.05520.05580.0558-
07 Feb 20240.05590.05590.05520.05590.0559-
06 Feb 20240.05540.05640.05540.05540.0554-
05 Feb 20240.05790.05790.05460.05780.0578-
02 Feb 20240.05510.05530.05140.05480.0548-
01 Feb 20240.05700.05700.05170.05610.0561-
31 Jan 20240.05490.05580.05490.05490.0549-
30 Jan 20240.05650.05650.05160.05570.0557-
29 Jan 20240.05860.05860.05440.05860.0586-
26 Jan 20240.05500.05570.05500.05500.0550-
25 Jan 20240.05490.05590.05160.05490.0549-
24 Jan 20240.05500.05550.05160.05500.0550-
23 Jan 20240.05490.05580.05490.05540.0554-
22 Jan 20240.05810.05810.05240.05810.0581-
19 Jan 20240.05540.05550.05160.05540.0554-
18 Jan 20240.05630.05630.05510.05640.0564-
17 Jan 20240.05570.05570.05500.05570.0557-
16 Jan 20240.05520.05580.05240.05520.0552-
15 Jan 20240.05820.05820.05140.05820.0582-
12 Jan 20240.05520.05530.05450.05510.0551-
11 Jan 20240.05500.05570.05460.05490.0549-
10 Jan 20240.05510.05660.05240.05460.0546-
09 Jan 20240.05700.05700.05220.05460.0546-
08 Jan 20240.05850.05850.05410.05850.0585-
05 Jan 20240.05330.05550.05330.05330.0533-
04 Jan 20240.05420.05560.05150.05420.0542-
03 Jan 20240.05430.05510.05170.05510.0551-
02 Jan 20240.05450.05510.05440.05690.0569-
01 Jan 20240.05690.05690.05690.05700.0570-
29 Dec 20230.05430.05490.05410.05430.0543-
28 Dec 20230.05370.05430.05110.05420.0542-
27 Dec 20230.05350.05540.05180.05580.0558-
26 Dec 20230.05570.05580.05570.05580.0558-
25 Dec 20230.05570.05580.05570.05580.0558-
22 Dec 20230.05530.05550.05460.05530.0553-
21 Dec 20230.05510.05570.05250.05510.0551-
20 Dec 20230.05470.05560.05390.05460.0546-
19 Dec 20230.05520.05540.05460.05520.0552-
18 Dec 20230.05790.05790.05130.05790.0579-
15 Dec 20230.05830.05830.05090.05460.0546-
14 Dec 20230.05560.05560.05160.05560.0556-
13 Dec 20230.05520.05560.05450.05510.0551-
12 Dec 20230.05490.05540.05150.05540.0554-
11 Dec 20230.06190.06190.05460.06180.0618-
08 Dec 20230.05780.05860.05780.05740.0574-
07 Dec 20230.05470.05620.05470.05470.0547-
06 Dec 20230.05540.05690.05540.05530.0553-
05 Dec 20230.05600.05670.05120.05540.0554-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...