MENU

Gnosis Price in Pound Sterling Today: 270.7600

Pound Sterling price of Gnosis

1 Gnosis = 270.7600 GBP
Percentage change: +2%
0.5 Gnosis = 135.3800 GBP
0.25 Gnosis = 67.6900 GBP
0.10 Gnosis = 27.0760 GBP
0.05 Gnosis = 13.5380 GBP
Today's High: 274.7400 GBP
Today's Low: 260.4500 GBP
Market Capitalisation: 407,235,824 GBP
Volume:
Supply:

Exchange Rate History for GNOSIS To GBP: 2021

January - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

February - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28

March - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

April - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9

Open: 121.9300

High: 122.7000

Low: 122.2700

Close: 0.0000

10

Open: 128.8000

High: 129.1600

Low: 128.6300

Close: 129.3300

11

Open: 127.3500

High: 127.3500

Low: 126.9100

Close: 126.8300

12

Open: 126.6900

High: 127.4600

Low: 126.1100

Close: 128.5100

13

Open: 132.4100

High: 131.5700

Low: 128.5000

Close: 127.1300

14

Open: 134.9300

High: 135.6000

Low: 134.5500

Close: 135.3400

15

Open: 139.9700

High: 139.7000

Low: 138.9000

Close: 139.4700

16

Open: 137.7100

High: 138.6000

Low: 137.2800

Close: 140.0500

17

Open: 130.0200

High: 136.5700

Low: 138.4800

Close: 140.7800

18

Open: 120.5600

High: 119.7900

Low: 118.4600

Close: 123.1800

19

Open: 117.9800

High: 123.1600

Low: 123.3700

Close: 125.2700

20

Open: 121.0500

High: 121.7400

Low: 117.5900

Close: 115.7600

21

Open: 130.7300

High: 129.5600

Low: 123.5900

Close: 124.7500

22

Open: 144.8400

High: 143.1500

Low: 133.0200

Close: 132.0100

23

Open: 131.8900

High: 129.8100

Low: 123.8300

Close: 125.1700

24

Open: 126.2300

High: 126.1100

Low: 126.1000

Close: 130.9300

25

Open: 130.7000

High: 130.6000

Low: 123.6700

Close: 122.5900

26

Open: 136.3800

High: 137.2500

Low: 134.5200

Close: 136.8000

27

Open: 144.9100

High: 143.0000

Low: 138.9500

Close: 139.7400

28

Open: 151.7900

High: 152.3600

Low: 145.0000

Close: 146.2800

29

Open: 156.5600

High: 157.7300

Low: 153.7600

Close: 154.5900

30

Open: 157.9300

High: 161.0100

Low: 158.0200

Close: 158.1700

May - 2021

SunMonTueWedThuFriSat
1

Open: 164.2100

High: 164.8400

Low: 163.7300

Close: 164.0500

2

Open: 164.6100

High: 164.8700

Low: 163.2600

Close: 164.4700

3

Open: 169.8000

High: 172.0800

Low: 168.4500

Close: 166.5400

4

Open: 178.6200

High: 186.5000

Low: 179.0400

Close: 179.5000

5

Open: 178.3600

High: 180.1300

Low: 175.4300

Close: 172.9800

6

Open: 185.0100

High: 183.1600

Low: 182.0400

Close: 180.9400

7

Open: 184.1700

High: 182.3900

Low: 181.6900

Close: 182.2700

8

Open: 192.8600

High: 194.3700

Low: 187.9800

Close: 187.4300

9

Open: 197.7300

High: 204.6200

Low: 203.9700

Close: 203.8600

10

Open: 202.9000

High: 202.6400

Low: 201.8900

Close: 203.9800

11

Open: 183.7600

High: 189.8000

Low: 191.5100

Close: 194.0500

12

Open: 193.7300

High: 201.7200

Low: 193.4400

Close: 193.4900

13

Open: 180.7300

High: 181.8200

Low: 176.7200

Close: 189.0900

14

Open: 186.3400

High: 186.3500

Low: 180.1600

Close: 177.3100

15

Open: 177.2900

High: 178.4600

Low: 177.3600

Close: 178.8400

16

Open: 167.9900

High: 172.9600

Low: 173.0500

Close: 173.9500

17

Open: 153.8300

High: 158.6100

Low: 155.0800

Close: 154.8500

18

Open: 163.5400

High: 168.9400

Low: 159.1200

Close: 159.0600

19

Open: 135.1300

High: 137.3200

Low: 143.1000

Close: 146.5400

20

Open: 134.1800

High: 142.5500

Low: 130.8700

Close: 131.2400

21

Open: 118.1200

High: 129.0800

Low: 128.6900

Close: 131.7600

22

Open: 111.2800

High: 114.9700

Low: 108.5000

Close: 106.7400

23

Open: 91.9400

High: 99.9700

Low: 96.7400

Close: 105.8100

24

Open: 121.4700

High: 118.6200

Low: 104.8600

Close: 103.6800

25

Open: 127.2300

High: 127.4900

Low: 122.3900

Close: 127.6400

26

Open: 139.0300

High: 143.1700

Low: 141.2200

Close: 144.4800

27

Open: 138.7600

High: 139.6300

Low: 135.5500

Close: 136.1900

28

Open: 126.4600

High: 127.7600

Low: 124.4800

Close: 127.0300

29

Open: 116.4100

High: 121.9300

Low: 122.1300

Close: 125.6000

30

Open: 116.8300

High: 120.6300

Low: 119.7100

Close: 118.6700

31

Open: 127.8900

High: 126.6000

Low: 120.0300

Close: 120.3100

June - 2021

SunMonTueWedThuFriSat
1

Open: 127.8800

High: 129.6100

Low: 128.1500

Close: 129.8100

2

Open: 133.8200

High: 133.2300

Low: 130.5900

Close: 130.1400

3

Open: 136.6000

High: 137.7900

Low: 136.3300

Close: 136.8900

4

Open: 130.2800

High: 132.4300

Low: 129.7400

Close: 129.2900

5

Open: 129.6200

High: 129.5500

Low: 132.1900

Close: 135.3700

6

Open: 133.9800

High: 132.4700

Low: 132.8900

Close: 130.5700

7

Open: 135.1500

High: 137.9200

Low: 136.3200

Close: 136.1700

8

Open: 117.6500

High: 124.2000

Low: 123.0000

Close: 122.5300

9

Open: 127.0500

High: 126.2000

Low: 123.1200

Close: 125.0400

10

Open: 125.6000

High: 129.7300

Low: 125.3300

Close: 125.6800

11

Open: 123.6000

High: 125.2800

Low: 121.8200

Close: 121.5000

12

Open: 121.9100

High: 123.5200

Low: 117.3700

Close: 118.0100

13

Open: 117.5900

High: 120.3200

Low: 117.9900

Close: 117.5400

14

Open: 127.6100

High: 128.5800

Low: 124.3300

Close: 126.5500

15

Open: 130.7000

High: 131.8000

Low: 129.7500

Close: 132.1000

16

Open: 124.4200

High: 125.5800

Low: 126.8100

Close: 128.9800

17

Open: 124.4500

High: 126.7800

Low: 125.7700

Close: 125.4400

18

Open: 119.2100

High: 121.5500

Low: 121.5000

Close: 123.4400

19

Open: 118.9500

High: 119.9800

Low: 119.3100

Close: 119.6400

20

Open: 112.0600

High: 115.1900

Low: 112.5500

Close: 117.4100

21

Open: 105.3600

High: 107.1900

Low: 104.1900

Close: 110.4000

22

Open: 105.5500

High: 100.0600

Low: 100.1400

Close: 103.3500

23

Open: 104.6500

High: 107.0800

Low: 106.5300

Close: 107.7600

24

Open: 107.0400

High: 109.2700

Low: 105.2500

Close: 106.2900

25

Open: 99.0900

High: 102.9000

Low: 102.3900

Close: 105.5800

26

Open: 98.4000

High: 99.1800

Low: 93.8000

Close: 99.0100

27

Open: 100.3500

High: 101.6100

Low: 99.5100

Close: 100.7100

28

Open: 113.4600

High: 108.8800

Low: 105.4800

Close: 106.2500

29

Open: 116.7200

High: 119.2800

Low: 115.3900

Close: 116.3600

30

Open: 117.0100

High: 119.2800

Low: 116.5500

Close: 116.9600

July - 2021

SunMonTueWedThuFriSat
1

Open: 119.4700

High: 121.1500

Low: 117.6000

Close: 119.4500

2

Open: 120.5000

High: 122.0800

Low: 116.4000

Close: 117.4800

3

Open: 125.0000

High: 125.0700

Low: 123.1400

Close: 120.4700

4

Open: 131.6200

High: 130.5300

Low: 130.2700

Close: 128.7400

5

Open: 125.9100

High: 126.7700

Low: 128.8200

Close: 128.4100

6

Open: 131.1400

High: 131.5400

Low: 128.1900

Close: 131.1100

7

Open: 135.0800

High: 136.0000

Low: 134.3500

Close: 134.8700

8

Open: 127.4900

High: 127.9200

Low: 127.2100

Close: 128.7600

9

Open: 130.1800

High: 127.9500

Low: 125.1800

Close: 126.5600

10

Open: 123.6700

High: 125.1200

Low: 123.4100

Close: 125.5400

11

Open: 125.3900

High: 126.6100

Low: 123.8000

Close: 124.6800

12

Open: 125.2800

High: 126.9300

Low: 125.4900

Close: 127.4700

13

Open: 117.6600

High: 119.9300

Low: 119.7300

Close: 121.4700

14

Open: 118.8400

High: 119.0300

Low: 114.0200

Close: 113.8600

15

Open: 114.8800

High: 115.5000

Low: 114.3700

Close: 118.5500

16

Open: 117.2700

High: 118.0400

Low: 110.9900

Close: 114.3400

17

Open: 116.2400

High: 116.3300

Low: 116.0100

Close: 115.6800

18

Open: 116.9700

High: 119.6200

Low: 121.4200

Close: 120.7900

19

Open: 114.9500

High: 116.3700

Low: 116.0800

Close: 117.6100

20

Open: 114.8300

High: 112.7100

Low: 110.1000

Close: 111.3800

21

Open: 120.1400

High: 119.5200

Low: 116.0900

Close: 115.7100

22

Open: 126.1600

High: 123.8800

Low: 124.0200

Close: 124.9200

23

Open: 128.4500

High: 129.3100

Low: 127.3300

Close: 128.8300

24

Open: 133.6700

High: 134.2400

Low: 130.5100

Close: 134.1400

25

Open: 132.2900

High: 134.5400

Low: 135.0900

Close: 134.4000

26

Open: 141.5700

High: 144.1400

Low: 139.5900

Close: 144.0600

27

Open: 138.1400

High: 141.1100

Low: 133.9500

Close: 134.8400

28

Open: 135.3300

High: 141.5500

Low: 137.7400

Close: 137.0000

29

Open: 130.1900

High: 130.4600

Low: 130.4600

Close: 131.2200

30

Open: 128.7700

High: 129.4900

Low: 127.7900

Close: 131.0400

31

Open: 130.4600

High: 133.1600

Low: 133.0500

Close: 133.0300

August - 2021

SunMonTueWedThuFriSat
1

Open: 138.0800

High: 138.2400

Low: 136.5600

Close: 138.1000

2

Open: 139.7000

High: 139.0500

Low: 136.2300

Close: 137.7500

3

Open: 136.9000

High: 138.5200

Low: 133.2600

Close: 136.2300

4

Open: 145.7500

High: 144.0300

Low: 133.3200

Close: 136.5100

5

Open: 148.0400

High: 150.8300

Low: 136.7500

Close: 146.9800

6

Open: 154.7200

High: 153.1700

Low: 148.5600

Close: 153.3400

7

Open: 164.7800

High: 166.5900

Low: 158.2600

Close: 157.1500

8

Open: 162.6200

High: 166.8500

Low: 165.7900

Close: 168.0100

9

Open: 167.9100

High: 167.1500

Low: 156.4800

Close: 156.4300

10

Open: 167.4600

High: 168.2500

Low: 163.8800

Close: 166.2300

11

Open: 170.9800

High: 171.6100

Low: 171.4600

Close: 172.1500

12

Open: 168.3500

High: 171.8300

Low: 170.1400

Close: 168.8200

13

Open: 162.0300

High: 164.6700

Low: 165.3100

Close: 166.6200

14

Open: 163.8800

High: 163.4200

Low: 160.5000

Close: 163.8900

15

Open: 157.6800

High: 158.7400

Low: 157.0700

Close: 161.1800

16

Open: 160.3100

High: 164.3600

Low: 158.4100

Close: 161.1100

17

Open: 159.5400

High: 162.3400

Low: 157.5800

Close: 157.7600

18

Open: 159.1300

High: 158.8800

Low: 152.7500

Close: 155.1400

19

Open: 157.9100

High: 156.8800

Low: 154.0300

Close: 154.6900

20

Open: 170.0700

High: 168.9000

Low: 163.9900

Close: 165.5700

21

Open: 171.3200

High: 172.1800

Low: 172.1700

Close: 171.8200

22

Open: 171.1200

High: 174.9900

Low: 173.2300

Close: 172.1900

23

Open: 179.8500

High: 176.8700

Low: 172.6600

Close: 172.8900

24

Open: 204.8100

High: 208.1700

Low: 196.0500

Close: 198.3800

25

Open: 243.8100

High: 239.4200

Low: 202.6800

Close: 209.2500

26

Open: 233.3900

High: 233.8200

Low: 233.2600

Close: 236.1400

27

Open: 223.7600

High: 231.3700

Low: 224.1200

Close: 223.1100

28

Open: 210.6600

High: 213.7500

Low: 210.8800

Close: 209.5400

29

Open: 212.4400

High: 219.0000

Low: 209.4900

Close: 208.0800

30

Open: 227.7200

High: 245.6800

Low: 244.9400

Close: 258.4000

31

Open: 212.0800

High: 220.9000

Low: 219.4300

Close: 221.7300

September - 2021

SunMonTueWedThuFriSat
1

Open: 211.2600

High: 215.1300

Low: 203.8700

Close: 206.8300

2

Open: 226.0400

High: 217.3300

Low: 216.1200

Close: 222.6600

3

Open: 233.0100

High: 245.9000

Low: 222.1400

Close: 222.2800

4

Open: 227.2800

High: 228.2500

Low: 227.9300

Close: 226.6400

5

Open: 218.9300

High: 219.2700

Low: 218.3700

Close: 217.9300

6

Open: 225.3300

High: 224.3600

Low: 219.8900

Close: 219.5300

7

Open: 190.3600

High: 212.3200

Low: 212.5100

Close: 221.0800

8

Open: 191.2600

High: 191.2400

Low: 181.8700

Close: 183.8100

9

Open: 217.3300

High: 217.1400

Low: 207.9300

Close: 195.4400

10

Open: 205.4400

High: 208.5100

Low: 207.9100

Close: 211.8300

11

Open: 204.0000

High: 204.0600

Low: 201.2400

Close: 201.5400

12

Open: 208.0200

High: 208.4000

Low: 204.2000

Close: 203.2100

13

Open: 196.2000

High: 200.9300

Low: 199.7400

Close: 202.4700

14

Open: 203.8800

High: 202.7500

Low: 198.3600

Close: 197.5800

15

Open: 210.9300

High: 209.2100

Low: 206.1500

Close: 208.2400

16

Open: 210.9100

High: 213.7600

Low: 213.3200

Close: 214.2600

17

Open: 203.8700

High: 207.9000

Low: 202.4000

Close: 207.9000

18

Open: 205.6700

High: 207.2400

Low: 205.7700

Close: 206.1300

19

Open: 198.9300

High: 199.0200

Low: 201.4400

Close: 201.5900

20

Open: 179.7600

High: 178.5300

Low: 182.7100

Close: 188.9100

21

Open: 190.4100

High: 193.2200

Low: 178.4600

Close: 176.9500

22

Open: 185.8000

High: 185.1300

Low: 184.2800

Close: 182.6500

23

Open: 192.5000

High: 193.3200

Low: 192.1500

Close: 196.7700

24

Open: 177.3800

High: 179.8100

Low: 176.4400

Close: 190.4800

25

Open: 180.6100

High: 181.0500

Low: 180.9300

Close: 182.6300

26

Open: 181.2700

High: 180.6700

Low: 170.6700

Close: 174.9200

27

Open: 186.5000

High: 187.9800

Low: 184.2400

Close: 185.1700

28

Open: 178.8200

High: 180.7600

Low: 175.3400

Close: 176.1500

29

Open: 178.6100

High: 180.7700

Low: 176.9300

Close: 176.9500

30

Open: 178.5500

High: 179.0700

Low: 178.6500

Close: 180.0900

October - 2021

SunMonTueWedThuFriSat
1

Open: 192.8000

High: 193.2900

Low: 188.0600

Close: 186.8900

2

Open: 198.8800

High: 198.6000

Low: 196.8600

Close: 197.9700

3

Open: 202.4700

High: 203.9000

Low: 199.9800

Close: 201.7900

4

Open: 199.7400

High: 201.7800

Low: 201.7300

Close: 203.6700

5

Open: 200.1300

High: 204.3700

Low: 201.3300

Close: 202.2900

6

Open: 214.9600

High: 216.7200

Low: 206.3700

Close: 214.9600

7

Open: 217.3100

High: 220.0000

Low: 218.8200

Close: 218.8600

8

Open: 224.3100

High: 226.6100

Low: 218.7100

Close: 217.0800

9

Open: 221.1700

High: 221.1100

Low: 219.8300

Close: 221.4200

10

Open: 221.2600

High: 221.3100

Low: 220.3200

Close: 221.4200

11

Open: 224.9100

High: 225.0800

Low: 219.0500

Close: 215.3200

12

Open: 223.3300

High: 222.2300

Low: 219.1200

Close: 220.2600

13

Open: 225.0200

High: 227.8600

Low: 223.4800

Close: 223.9600

14

Open: 234.2400

High: 234.4900

Low: 230.1400

Close: 231.2500

15

Open: 242.1800

High: 241.7400

Low: 234.4900

Close: 239.4800

16

Open: 243.0200

High: 245.7100

Low: 244.3800

Close: 242.9700

17

Open: 243.2300

High: 247.6300

Low: 243.4200

Close: 240.5000

18

Open: 240.1100

High: 242.4300

Low: 241.5700

Close: 244.6600

19

Open: 245.3300

High: 248.8900

Low: 240.4200

Close: 241.1900

20

Open: 255.6000

High: 256.7000

Low: 248.4500

Close: 248.8000

21

Open: 266.0900

High: 272.7200

Low: 267.3600

Close: 266.3100

22
23
24
25
26
27
28
29
30
31

November - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31