Pound Sterling vs Japanese Yen (GBPJPY)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.422 | -1.18008185539 | 205.24 | 205.8 | 201.896 | 0 | 0 | FX |
| 4 | 0.7235 | 0.358000836242 | 202.0945 | 208.122 | 201.1695 | 0 | 0 | FX |
| 12 | 4.908 | 2.47991511293 | 197.91 | 208.122 | 191.36 | 0 | 0 | FX |
| 26 | 14.714 | 7.8222685323 | 188.104 | 208.122 | 185.23 | 0 | 0 | FX |
| 52 | 20.54392 | 11.2708949073 | 182.27408 | 208.122 | 176.331 | 0 | 0 | FX |
| 156 | 51.6345 | 34.1535286589 | 151.1835 | 208.122 | 144.43644 | 0 | 0 | FX |
| 260 | 67.9105 | 50.3385653133 | 134.9075 | 208.122 | 124.0945 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 203.40312 | 0 | 0.00 | 203.40312 | 203.40312 | 203.40312 | 0 |
| 1721519820 | 203.40312 | 0 | 0.00 | 203.40312 | 203.40312 | 203.40312 | 0 |
| 1721433420 | 203.40312 | -0.13 | -0.06 | 203.508 | 204.226 | 202.9535 | 0 |
| 1721347020 | 203.529 | 1.02 | 0.51 | 202.457 | 204.12 | 202.685 | 0 |
| 1721260620 | 202.5045 | -2.99 | -1.45 | 205.508 | 205.53 | 202.1 | 0 |
| 1721174220 | 205.493 | 0.4 | 0.19 | 205.1205 | 205.8 | 205.18 | 0 |
| 1721087820 | 205.096 | -0.18 | -0.09 | 205.24 | 205.304 | 204.147 | 0 |
| 1721001420 | 205.28 | 0.44 | 0.21 | 204.84492 | 205.44914 | 204.67453 | 0 |
| 1720915020 | 204.84492 | 0.08 | 0.04 | 204.83194 | 204.84492 | 204.76 | 0 |
| 1720828620 | 204.76 | 0.34 | 0.16 | 204.352 | 206.35 | 204.1655 | 0 |
| 1720742220 | 204.4245 | -3.28 | -1.58 | 207.695 | 208.122 | 203.838 | 0 |
| 1720655820 | 207.7075 | 1.39 | 0.67 | 206.3095 | 207.84 | 206.44246 | 0 |
| 1720569420 | 206.316 | 0.16 | 0.08 | 206.148 | 206.586 | 205.865 | 0 |
| 1720483020 | 206.1545 | 0.41 | 0.20 | 205.71 | 206.67 | 205.57165 | 0 |
| 1720396620 | 205.745 | -0.34 | -0.16 | 206.08137 | 206.682 | 205.6046 | 0 |
| 1720310220 | 206.08137 | 0.26 | 0.13 | 205.89894 | 206.08137 | 205.81718 | 0 |
| 1720223820 | 205.81718 | -0.01 | -0.01 | 205.8415 | 206.4465 | 205.033 | 0 |
| 1720137420 | 205.83 | -0.19 | -0.09 | 205.9895 | 205.9005 | 205.29 | 0 |
| 1720051020 | 206.0235 | 1.09 | 0.53 | 204.909 | 206.19 | 205.00619 | 0 |
| 1719964620 | 204.93 | 0.71 | 0.35 | 204.2415 | 204.979 | 203.8835 | 0 |
| 1719878220 | 204.22 | 0.71 | 0.35 | 203.5525 | 204.75 | 203.76 | 0 |
| 1719791820 | 203.51 | 0.01 | 0.00 | 203.50001 | 203.82462 | 203.125 | 0 |
| 1719705420 | 203.50001 | 0.06 | 0.03 | 203.50001 | 203.50001 | 203.44309 | 0 |
| 1719619020 | 203.44309 | 0.25 | 0.12 | 203.188 | 203.582 | 202.569 | 0 |
| 1719532620 | 203.196 | 0.48 | 0.23 | 202.7295 | 203.4 | 202.50398 | 0 |
| 1719446220 | 202.72 | 0.17 | 0.09 | 202.58 | 203.1545 | 202.423 | 0 |
| 1719359820 | 202.5455 | 0.03 | 0.01 | 202.534 | 202.79 | 202.1123 | 0 |
| 1719273420 | 202.517 | 0.49 | 0.24 | 202.0945 | 202.71 | 201.1695 | 0 |
| 1719187020 | 202.0285 | -0.69 | -0.34 | 202.71472 | 202.72911 | 201.8265 | 0 |
| 1719100620 | 202.71472 | 0.73 | 0.36 | 202.00106 | 202.71472 | 202.00106 | 0 |
| 1719014220 | 201.98 | 0.78 | 0.39 | 201.2245 | 202.1745 | 200.4715 | 0 |
| 1718927820 | 201.203 | 0.27 | 0.13 | 200.93 | 201.402 | 200.8025 | 0 |
| 1718841420 | 200.9345 | 0.37 | 0.18 | 200.5965 | 201.2705 | 200.36658 | 0 |
| 1718755020 | 200.5695 | 0.07 | 0.04 | 200.4965 | 200.8485 | 200.025 | 0 |
| 1718668620 | 200.4985 | 1.16 | 0.58 | 199.8295 | 200.5205 | 199.061 | 0 |
| 1718582220 | 199.34 | 0 | 0.00 | 199.34 | 199.34 | 199.34 | 0 |
| 1718495820 | 199.34 | 0 | 0.00 | 199.34 | 199.34 | 199.34 | 0 |
| 1718409420 | 199.34 | -1.09 | -0.54 | 200.387 | 201.62 | 198.9275 | 0 |
| 1718323020 | 200.4295 | -0.21 | -0.10 | 200.6345 | 201.326 | 199.707 | 0 |
| 1718236620 | 200.6395 | 0.51 | 0.26 | 200.143 | 200.948 | 199.95 | 0 |
| 1718150220 | 200.1245 | 0.28 | 0.14 | 199.854 | 200.4 | 199.684 | 0 |
| 1718063820 | 199.84097 | 0.2 | 0.10 | 199.6205 | 200.06 | 198.9355 | 0 |
| 1717977420 | 199.64 | 1 | 0.50 | 198.63697 | 199.8085 | 198.63697 | 0 |
| 1717891020 | 198.63697 | -0.74 | -0.37 | 199.44151 | 199.44151 | 198.63697 | 0 |
| 1717804620 | 199.37444 | 0.2 | 0.10 | 199.1195 | 199.8185 | 198.39448 | 0 |
| 1717718220 | 199.1745 | -0.32 | -0.16 | 199.4665 | 199.9455 | 198.80878 | 0 |
| 1717631820 | 199.4895 | 1.36 | 0.69 | 198.134 | 199.76 | 198.52 | 0 |
| 1717545420 | 198.127 | -1.82 | -0.91 | 199.95 | 200.38 | 197.2 | 0 |
| 1717459020 | 199.95 | -0.34 | -0.17 | 200.3225 | 200.66 | 199.22 | 0 |
| 1717372620 | 200.29 | 0 | 0.00 | 200.29 | 200.29 | 200.29 | 0 |
| 1717286220 | 200.29 | 0 | 0.00 | 200.29 | 200.29 | 200.29 | 0 |
| 1717199820 | 200.29 | 0.49 | 0.25 | 199.823 | 200.52513 | 199.25938 | 0 |
| 1717113420 | 199.7955 | -0.33 | -0.17 | 200.1455 | 199.8135 | 198.74 | 0 |
| 1717027020 | 200.126 | -0.51 | -0.26 | 200.649 | 200.6205 | 199.975 | 0 |
| 1716940620 | 200.638 | 0.32 | 0.16 | 200.3175 | 200.7775 | 200.13447 | 0 |
| 1716854220 | 200.321 | 0.53 | 0.27 | 199.7385 | 200.48 | 199.61658 | 0 |
| 1716767820 | 199.79 | -0.13 | -0.06 | 199.91805 | 200.01546 | 199.61999 | 0 |
| 1716681420 | 199.91805 | -0.01 | -0.01 | 200.0022 | 200.0022 | 199.91805 | 0 |
| 1716595020 | 199.93045 | 0.7 | 0.35 | 199.2185 | 200.1005 | 199.0435 | 0 |
| 1716508620 | 199.2275 | -0.12 | -0.06 | 199.3895 | 199.9 | 199.016 | 0 |
| 1716422220 | 199.3495 | 0.73 | 0.37 | 198.6015 | 199.55 | 198.6405 | 0 |
| 1716335820 | 198.616 | -0.14 | -0.07 | 198.7865 | 198.91 | 198.26626 | 0 |
| 1716249420 | 198.7535 | 0.84 | 0.43 | 197.9265 | 198.788 | 197.3865 | 0 |
| 1716163020 | 197.911 | 0.18 | 0.09 | 197.90663 | 198.09969 | 197.4774 | 0 |
| 1716076620 | 197.73589 | 0 | 0.00 | 197.73589 | 197.73589 | 197.73589 | 0 |
| 1715990220 | 197.73589 | 0.84 | 0.43 | 196.91 | 197.8655 | 197.03269 | 0 |
| 1715903820 | 196.894 | 1.11 | 0.57 | 195.7875 | 196.9615 | 195.16 | 0 |
| 1715817420 | 195.7865 | -1.17 | -0.59 | 197 | 197.0325 | 195.6697 | 0 |
| 1715731020 | 196.9565 | 0.7 | 0.36 | 196.239 | 197.07 | 195.717 | 0 |
| 1715644620 | 196.253 | 1.13 | 0.58 | 195.144 | 196.29 | 195.04501 | 0 |
| 1715558220 | 195.125 | -0.41 | -0.21 | 195.53174 | 195.55448 | 194.91864 | 0 |
| 1715471820 | 195.53174 | 0.52 | 0.27 | 195.10243 | 195.53174 | 195.00783 | 0 |
| 1715385420 | 195.00783 | 0.37 | 0.19 | 194.64 | 195.35 | 194.75233 | 0 |
| 1715299020 | 194.635 | 0.47 | 0.24 | 194.131 | 194.87 | 194.0655 | 0 |
| 1715212620 | 194.17 | 0.72 | 0.37 | 193.543 | 194.52484 | 193.64 | 0 |
| 1715126220 | 193.4545 | -0.26 | -0.14 | 193.7355 | 194.14 | 192.99 | 0 |
| 1715039820 | 193.7165 | 1.13 | 0.59 | 192.689 | 193.7165 | 192.96 | 0 |
| 1714953420 | 192.585 | 0.49 | 0.26 | 192.09476 | 192.604 | 191.7744 | 0 |
| 1714867020 | 192.09476 | 0.05 | 0.03 | 192.09476 | 192.76834 | 192.09476 | 0 |
| 1714780620 | 192.04526 | 0.12 | 0.06 | 192.039 | 192.5655 | 191.36 | 0 |
| 1714694220 | 191.923 | -3.32 | -1.70 | 195.233 | 195.6295 | 191.7235 | 0 |
| 1714607820 | 195.242 | -1.78 | -0.91 | 197.0215 | 197.43 | 191.801 | 0 |
| 1714521420 | 197.026 | 0.7 | 0.36 | 196.328 | 197.377 | 196.1575 | 0 |
| 1714435020 | 196.3225 | -1.6 | -0.81 | 197.91 | 199.848 | 193.6275 | 0 |
| 1714348620 | 197.921 | 0.26 | 0.13 | 197.65658 | 198.0245 | 197.00409 | 0 |
| 1714262220 | 197.65658 | 0.28 | 0.14 | 197.76037 | 197.76037 | 197.3811 | 0 |
| 1714175820 | 197.3811 | 2.75 | 1.41 | 194.619 | 197.936 | 193.9745 | 0 |
| 1714089420 | 194.629 | 1.18 | 0.61 | 193.4715 | 195.0085 | 193.603 | 0 |
| 1714003020 | 193.4445 | 0.75 | 0.39 | 192.726 | 193.84615 | 192.414 | 0 |
| 1713916620 | 192.69 | 1.5 | 0.78 | 191.2035 | 192.88 | 190.83 | 0 |
| 1713830220 | 191.192 | -0.01 | -0.00 | 191.3795 | 191.71 | 190.324 | 0 |
| 1713743820 | 191.19948 | 0 | 0.00 | 191.19948 | 191.19948 | 191.19948 | 0 |
| 1713657420 | 191.19948 | 0 | 0.00 | 191.19948 | 191.19948 | 191.19948 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
