Register for real-time alerts, custom portfolio, and market movers
FXGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.1268 | -0.001124 | -0.88% | 0.127987 | 0.130445 | 0.122631 | 983,559.00 |
| Apr 24 2024 | 0.127924 | -0.003784 | -2.87% | 0.132133 | 0.139086 | 0.127687 | 674,394.00 |
| Apr 23 2024 | 0.131708 | -0.000472 | -0.36% | 0.137918 | 0.139383 | 0.12985 | 522,871.00 |
| Apr 22 2024 | 0.13218 | -0.000147 | -0.11% | 0.179585 | 0.224706 | 0.130736 | 650,136.00 |
| Apr 21 2024 | 0.132327 | -0.000029 | -0.02% | 0.131833 | 0.138592 | 0.128246 | 872,141.00 |
| Apr 20 2024 | 0.132356 | 0.001279 | 0.98% | 0.127641 | 0.134865 | 0.123359 | 874,848.00 |
| Apr 19 2024 | 0.131077 | 0.011525 | 9.64% | 0.119211 | 0.138824 | 0.113471 | 2,057,358.00 |
| Apr 18 2024 | 0.119552 | 0.004239 | 3.68% | 0.117961 | 0.120532 | 0.113464 | 122,981.00 |
| Apr 17 2024 | 0.115313 | -0.005693 | -4.70% | 0.121041 | 0.122683 | 0.112855 | 51,883.00 |
| Apr 16 2024 | 0.121007 | -0.000759 | -0.62% | 0.121732 | 0.122374 | 0.112906 | 417,989.00 |
| Apr 15 2024 | 0.121766 | 0.003794 | 3.22% | 0.179585 | 0.224706 | 0.115137 | 572,744.00 |
| Apr 14 2024 | 0.117973 | 0.000365 | 0.31% | 0.116908 | 0.123586 | 0.111888 | 298,498.00 |
| Apr 13 2024 | 0.117608 | -0.021646 | -15.54% | 0.137083 | 0.143437 | 0.106191 | 990,981.00 |
| Apr 12 2024 | 0.139254 | -0.017589 | -11.21% | 0.157162 | 0.15959 | 0.136063 | 1,011,130.00 |
| Apr 11 2024 | 0.156842 | 0.001095 | 0.70% | 0.155644 | 0.160748 | 0.153553 | 801,432.00 |
| Apr 10 2024 | 0.155747 | -0.002431 | -1.54% | 0.157092 | 0.163089 | 0.149041 | 1,774,912.00 |
| Apr 09 2024 | 0.158178 | 0.003386 | 2.19% | 0.154636 | 0.183003 | 0.154536 | 7,013,153.00 |
| Apr 08 2024 | 0.154792 | 0.000516 | 0.33% | 0.179585 | 0.224706 | 0.148486 | 2,045,391.00 |
| Apr 07 2024 | 0.154276 | -0.000508 | -0.33% | 0.154059 | 0.156247 | 0.147873 | 627,900.00 |
| Apr 06 2024 | 0.154784 | -0.004456 | -2.80% | 0.157722 | 0.162785 | 0.147408 | 1,668,437.00 |
| Apr 05 2024 | 0.15924 | -0.016093 | -9.18% | 0.174801 | 0.192011 | 0.158775 | 5,476,870.00 |
| Apr 04 2024 | 0.175333 | 0.031565 | 21.96% | 0.143631 | 0.184546 | 0.143398 | 14,381,557.00 |
| Apr 03 2024 | 0.143768 | 0.004166 | 2.98% | 0.139583 | 0.147723 | 0.135643 | 496,899.00 |
| Apr 02 2024 | 0.139601 | -0.012787 | -8.39% | 0.152018 | 0.152225 | 0.136884 | 573,680.00 |
| Apr 01 2024 | 0.152389 | -0.002727 | -1.76% | 0.179585 | 0.224706 | 0.143753 | 1,193,240.00 |
| Mar 31 2024 | 0.155116 | -0.003384 | -2.14% | 0.15699 | 0.160567 | 0.152507 | 303,563.00 |
| Mar 30 2024 | 0.1585 | 0.001368 | 0.87% | 0.15766 | 0.160889 | 0.150834 | 407,046.00 |
| Mar 29 2024 | 0.157132 | -0.009413 | -5.65% | 0.172491 | 0.172491 | 0.150494 | 1,965,977.00 |
| Mar 28 2024 | 0.166545 | 0.01902 | 12.89% | 0.152005 | 0.190217 | 0.143628 | 10,503,209.00 |
| Mar 27 2024 | 0.147524 | -0.001277 | -0.86% | 0.14905 | 0.156925 | 0.14099 | 943,748.00 |
| Mar 26 2024 | 0.148802 | -0.00000800 | -0.01% | 0.14881 | 0.158913 | 0.145607 | 944,473.00 |
| Mar 25 2024 | 0.14881 | 0.00945 | 6.78% | 0.179585 | 0.224706 | 0.145066 | 4,063,720.00 |
| Mar 24 2024 | 0.13936 | 0.004013 | 2.97% | 0.138338 | 0.141967 | 0.133782 | 212,404.00 |
| Mar 23 2024 | 0.135347 | -0.0013 | -0.95% | 0.139119 | 0.140977 | 0.132954 | 299,711.00 |
| Mar 22 2024 | 0.136647 | -0.000264 | -0.19% | 0.137165 | 0.140658 | 0.131251 | 402,936.00 |
| Mar 21 2024 | 0.136911 | -0.000023 | -0.02% | 0.137334 | 0.140333 | 0.133189 | 496,081.00 |
| Mar 20 2024 | 0.136934 | 0.009354 | 7.33% | 0.126417 | 0.140433 | 0.120703 | 989,534.00 |
| Mar 19 2024 | 0.12758 | -0.013271 | -9.42% | 0.141333 | 0.142678 | 0.124684 | 1,448,294.00 |
| Mar 18 2024 | 0.140851 | -0.005169 | -3.54% | 0.179585 | 0.224706 | 0.140444 | 1,359,043.00 |
| Mar 17 2024 | 0.14602 | 0.006207 | 4.44% | 0.142192 | 0.147413 | 0.136854 | 845,106.00 |
| Mar 16 2024 | 0.139812 | -0.009558 | -6.40% | 0.149298 | 0.152722 | 0.139812 | 943,852.00 |
| Mar 15 2024 | 0.14937 | -0.008546 | -5.41% | 0.179585 | 0.224706 | 0.141792 | 7,095,488.00 |
| Mar 14 2024 | 0.157916 | -0.003286 | -2.04% | 0.158972 | 0.164043 | 0.151942 | 2,227,350.00 |
| Mar 13 2024 | 0.161202 | -0.001607 | -0.99% | 0.162805 | 0.174379 | 0.15516 | 4,457,399.00 |
| Mar 12 2024 | 0.162808 | 0.001708 | 1.06% | 0.162109 | 0.188129 | 0.157179 | 5,329,689.00 |
| Mar 11 2024 | 0.161101 | 0.007107 | 4.62% | 0.179585 | 0.224706 | 0.150275 | 9,000,599.00 |
| Mar 10 2024 | 0.153994 | 0.011327 | 7.94% | 0.140005 | 0.169563 | 0.139134 | 9,580,841.00 |
| Mar 09 2024 | 0.142667 | 0.008219 | 6.11% | 0.134269 | 0.142667 | 0.132103 | 13,734.00 |
| Mar 08 2024 | 0.134448 | -0.001077 | -0.79% | 0.133779 | 0.140331 | 0.129134 | 1,279,753.00 |
| Mar 07 2024 | 0.135524 | 0.002368 | 1.78% | 0.125689 | 0.140448 | 0.125689 | 908,954.00 |
| Mar 06 2024 | 0.133157 | 0.007511 | 5.98% | 0.124397 | 0.134755 | 0.124397 | 1,036,350.00 |
| Mar 05 2024 | 0.125645 | -0.005122 | -3.92% | 0.132953 | 0.143052 | 0.114792 | 2,471,292.00 |
| Mar 04 2024 | 0.130767 | -0.007946 | -5.73% | 0.179585 | 0.224706 | 0.130767 | 1,182,259.00 |
| Mar 03 2024 | 0.138714 | 0.002532 | 1.86% | 0.135481 | 0.138714 | 0.12847 | 1,155,499.00 |
| Mar 02 2024 | 0.136182 | 0.006841 | 5.29% | 0.130685 | 0.136361 | 0.12616 | 987,381.00 |
| Mar 01 2024 | 0.129341 | 0.001379 | 1.08% | 0.12548 | 0.130994 | 0.123327 | 720,684.00 |
| Feb 29 2024 | 0.127962 | 0.006001 | 4.92% | 0.120458 | 0.131403 | 0.117432 | 966,584.00 |
| Feb 28 2024 | 0.121961 | -0.003804 | -3.02% | 0.122843 | 0.132552 | 0.114825 | 1,328,305.00 |
| Feb 27 2024 | 0.125765 | 0.004307 | 3.55% | 0.120418 | 0.128265 | 0.115418 | 1,258,184.00 |
| Feb 26 2024 | 0.121458 | 0.000149 | 0.12% | 0.179585 | 0.224706 | 0.117971 | 871,499.00 |
| Feb 25 2024 | 0.121309 | -0.006659 | -5.20% | 0.129081 | 0.129081 | 0.118489 | 1,398,260.00 |
| Feb 24 2024 | 0.127969 | 0.000714 | 0.56% | 0.125264 | 0.134186 | 0.119188 | 5,204,024.00 |
| Feb 23 2024 | 0.127255 | 0.007366 | 6.14% | 0.1202 | 0.154519 | 0.115949 | 3,227,608.00 |
| Feb 22 2024 | 0.119889 | 0.000389 | 0.33% | 0.119299 | 0.122067 | 0.11581 | 564,064.00 |
| Feb 21 2024 | 0.1195 | 0.000806 | 0.68% | 0.120576 | 0.120688 | 0.115331 | 343,823.00 |
| Feb 20 2024 | 0.118694 | -0.000964 | -0.81% | 0.120968 | 0.122503 | 0.115912 | 376,655.00 |
| Feb 19 2024 | 0.119658 | -0.000203 | -0.17% | 0.179585 | 0.224706 | 0.117728 | 622,373.00 |
| Feb 18 2024 | 0.119861 | 0.001142 | 0.96% | 0.116483 | 0.124689 | 0.115209 | 829,081.00 |
| Feb 17 2024 | 0.118719 | -0.000705 | -0.59% | 0.119721 | 0.120199 | 0.115181 | 935,317.00 |
| Feb 16 2024 | 0.119424 | 0.003601 | 3.11% | 0.115744 | 0.123064 | 0.115438 | 1,666,898.00 |
| Feb 15 2024 | 0.115823 | -0.001224 | -1.05% | 0.117103 | 0.118389 | 0.114384 | 1,013,936.00 |
| Feb 14 2024 | 0.117047 | -0.001256 | -1.06% | 0.117885 | 0.119039 | 0.113956 | 1,031,326.00 |
| Feb 13 2024 | 0.118304 | 0.00286 | 2.48% | 0.115075 | 0.118304 | 0.112253 | 452,842.00 |
| Feb 12 2024 | 0.115443 | 0.000181 | 0.16% | 0.179585 | 0.224706 | 0.112223 | 559,118.00 |
| Feb 11 2024 | 0.115262 | -0.001329 | -1.14% | 0.116691 | 0.117222 | 0.113377 | 449,754.00 |
| Feb 10 2024 | 0.116591 | 0.004077 | 3.62% | 0.114231 | 0.116898 | 0.112129 | 287,073.00 |
| Feb 09 2024 | 0.112514 | -0.004883 | -4.16% | 0.117491 | 0.118098 | 0.112514 | 584,978.00 |
| Feb 08 2024 | 0.117397 | 0.003549 | 3.12% | 0.113397 | 0.117397 | 0.112077 | 896,706.00 |
| Feb 07 2024 | 0.113848 | 0.002662 | 2.39% | 0.113195 | 0.115122 | 0.109991 | 753,089.00 |
| Feb 06 2024 | 0.111186 | -0.00043 | -0.39% | 0.110909 | 0.113077 | 0.110824 | 435,941.00 |
| Feb 05 2024 | 0.111616 | 0.002013 | 1.84% | 0.179585 | 0.224706 | 0.109996 | 1,293,586.00 |
| Feb 04 2024 | 0.109603 | -0.000889 | -0.80% | 0.110536 | 0.111686 | 0.108842 | 599,330.00 |
| Feb 03 2024 | 0.110492 | -0.000831 | -0.75% | 0.111671 | 0.112127 | 0.109915 | 504,122.00 |
| Feb 02 2024 | 0.111323 | 0.001894 | 1.73% | 0.11099 | 0.111812 | 0.108705 | 429,824.00 |
| Feb 01 2024 | 0.109429 | -0.001407 | -1.27% | 0.110774 | 0.112415 | 0.108953 | 628,286.00 |
| Jan 31 2024 | 0.110836 | -0.002852 | -2.51% | 0.113355 | 0.115047 | 0.110131 | 875,352.00 |
| Jan 30 2024 | 0.113688 | -0.001098 | -0.96% | 0.114099 | 0.116408 | 0.113688 | 419,448.00 |
| Jan 29 2024 | 0.114786 | 0.001517 | 1.34% | 0.179585 | 0.224706 | 0.112042 | 2,545,852.00 |
| Jan 28 2024 | 0.113269 | -0.000654 | -0.57% | 0.113885 | 0.116749 | 0.112468 | 1,156,823.00 |
| Jan 27 2024 | 0.113923 | 0.000187 | 0.16% | 0.114083 | 0.115276 | 0.112002 | 830,607.00 |
