Pound Sterling vs United States Dollar (GBPUSD)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.017485 | 1.33150063205 | 1.31318 | 1.3342 | 1.31148 | 0 | 0 | FX |
| 4 | 0.02108 | 1.60967023905 | 1.309585 | 1.3342 | 1.3001 | 0 | 0 | FX |
| 12 | 0.066275 | 5.24165803273 | 1.26439 | 1.3342 | 1.2615 | 0 | 0 | FX |
| 26 | 0.058775 | 4.62107572196 | 1.27189 | 1.3342 | 1.2299 | 0 | 0 | FX |
| 52 | 0.09137 | 7.37274014662 | 1.239295 | 1.3342 | 1.203705 | 0 | 0 | FX |
| 156 | -0.04216 | -3.07103964453 | 1.372825 | 1.3835 | 1.0036 | 0 | 0 | FX |
| 260 | 0.07832 | 6.25386774411 | 1.252345 | 1.42431 | 1.0036 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726790220 | 1.327935 | 0.01 | 0.60 | 1.320375 | 1.3314999 | 1.3201 | 0 |
| 1726703820 | 1.320075 | 0 | 0.26 | 1.31671 | 1.329845 | 1.3154999 | 0 |
| 1726617420 | 1.3167 | -0 | -0.33 | 1.3210249 | 1.323035 | 1.3146 | 0 |
| 1726531020 | 1.321005 | 0.01 | 0.56 | 1.3135349 | 1.3222 | 1.3151 | 0 |
| 1726444620 | 1.3137 | 0 | 0.11 | 1.3122 | 1.3138 | 1.3121449 | 0 |
| 1726358220 | 1.3123 | 0 | 0.00 | 1.3123 | 1.3123 | 1.3123 | 0 |
| 1726271820 | 1.3123 | -0 | -0.07 | 1.31318 | 1.3159 | 1.31148 | 0 |
| 1726185420 | 1.31318 | 0.01 | 0.72 | 1.303845 | 1.3133 | 1.303205 | 0 |
| 1726099020 | 1.303815 | -0 | -0.32 | 1.308075 | 1.3112 | 1.3001 | 0 |
| 1726012620 | 1.307995 | 0 | 0.08 | 1.307075 | 1.310765 | 1.3049 | 0 |
| 1725926220 | 1.307 | -0.01 | -0.48 | 1.31322 | 1.313305 | 1.3064849 | 0 |
| 1725839820 | 1.313245 | -0 | -0.01 | 1.3133999 | 1.3139 | 1.312005 | 0 |
| 1725753420 | 1.3133999 | 0 | 0.02 | 1.3132 | 1.3133999 | 1.31315 | 0 |
| 1725667020 | 1.3132 | -0 | -0.34 | 1.31758 | 1.32393 | 1.310955 | 0 |
| 1725580620 | 1.31768 | 0 | 0.25 | 1.314475 | 1.3186 | 1.3136 | 0 |
| 1725494220 | 1.3144149 | 0 | 0.24 | 1.3112299 | 1.3176 | 1.31009 | 0 |
| 1725407820 | 1.31132 | -0 | -0.21 | 1.314045 | 1.31465 | 1.3087 | 0 |
| 1725321420 | 1.314115 | 0 | 0.08 | 1.31291 | 1.3156 | 1.3122 | 0 |
| 1725235020 | 1.313 | 0 | 0.00 | 1.313 | 1.313 | 1.313 | 0 |
| 1725148620 | 1.313 | 0 | 0.00 | 1.313 | 1.313 | 1.313 | 0 |
| 1725062220 | 1.313 | -0 | -0.27 | 1.31658 | 1.32 | 1.3109249 | 0 |
| 1724975820 | 1.316495 | -0 | -0.21 | 1.319325 | 1.3227 | 1.31449 | 0 |
| 1724889420 | 1.3193 | -0.01 | -0.48 | 1.32554 | 1.3251 | 1.316775 | 0 |
| 1724803020 | 1.32565 | 0.01 | 0.50 | 1.319165 | 1.3271 | 1.3189 | 0 |
| 1724716620 | 1.319 | -0 | -0.17 | 1.32142 | 1.3211 | 1.318 | 0 |
| 1724630220 | 1.3211949 | -0 | -0.04 | 1.32175 | 1.321855 | 1.319395 | 0 |
| 1724543820 | 1.32175 | 0 | 0.04 | 1.3212 | 1.32175 | 1.3211 | 0 |
| 1724457420 | 1.3212 | 0.01 | 0.88 | 1.309585 | 1.3231 | 1.3102 | 0 |
| 1724371020 | 1.309675 | 0 | 0.04 | 1.3092 | 1.31302 | 1.307655 | 0 |
| 1724284620 | 1.3091 | 0.01 | 0.45 | 1.303345 | 1.311945 | 1.30107 | 0 |
| 1724198220 | 1.3032999 | 0 | 0.33 | 1.2989599 | 1.3052999 | 1.2972999 | 0 |
| 1724111820 | 1.29906 | 0 | 0.35 | 1.29467 | 1.2998 | 1.29401 | 0 |
| 1724025420 | 1.294515 | -0 | -0.07 | 1.29545 | 1.29545 | 1.292255 | 0 |
| 1723939020 | 1.29545 | 0 | 0.00 | 1.29545 | 1.29545 | 1.29545 | 0 |
| 1723852620 | 1.29545 | 0.01 | 0.75 | 1.28582 | 1.2955 | 1.2865 | 0 |
| 1723766220 | 1.28586 | 0 | 0.25 | 1.282465 | 1.28724 | 1.2798 | 0 |
| 1723679820 | 1.2826 | -0 | -0.31 | 1.28652 | 1.2864199 | 1.28188 | 0 |
| 1723593420 | 1.28661 | 0.01 | 0.75 | 1.27706 | 1.2874 | 1.27738 | 0 |
| 1723507020 | 1.27701 | 0 | 0.16 | 1.274805 | 1.27944 | 1.2753 | 0 |
| 1723420620 | 1.274955 | 0 | 0.15 | 1.2730999 | 1.27703 | 1.2730999 | 0 |
| 1723334220 | 1.2730999 | -0 | -0.01 | 1.2732 | 1.27575 | 1.2730999 | 0 |
| 1723247820 | 1.2732 | -0 | -0.12 | 1.27453 | 1.2775 | 1.27225 | 0 |
| 1723161420 | 1.27468 | 0.01 | 0.54 | 1.26827 | 1.2762 | 1.266475 | 0 |
| 1723075020 | 1.26786 | -0 | -0.02 | 1.2684899 | 1.27362 | 1.2678 | 0 |
| 1722988620 | 1.2681 | -0.01 | -0.84 | 1.27868 | 1.27801 | 1.26726 | 0 |
| 1722902220 | 1.27881 | 0 | 0.00 | 1.278675 | 1.281705 | 1.271 | 0 |
| 1722815820 | 1.27877 | -0 | -0.14 | 1.2806 | 1.2810649 | 1.2781 | 0 |
| 1722729420 | 1.2806 | 0 | 0.00 | 1.28065 | 1.28065 | 1.2806 | 0 |
| 1722643020 | 1.2806 | 0.01 | 0.61 | 1.272665 | 1.2841 | 1.2707 | 0 |
| 1722556620 | 1.272845 | -0.01 | -0.97 | 1.285315 | 1.286 | 1.27265 | 0 |
| 1722470220 | 1.28527 | 0 | 0.12 | 1.28378 | 1.2867249 | 1.282085 | 0 |
| 1722383820 | 1.28375 | -0 | -0.18 | 1.285915 | 1.2865 | 1.2819 | 0 |
| 1722297420 | 1.28601 | -0 | -0.06 | 1.286625 | 1.2882 | 1.2806 | 0 |
| 1722211020 | 1.2868 | 0 | 0.00 | 1.2868 | 1.287345 | 1.28555 | 0 |
| 1722124620 | 1.2868 | 0 | 0.00 | 1.2868 | 1.2868 | 1.28555 | 0 |
| 1722038220 | 1.2868 | 0 | 0.10 | 1.285575 | 1.2879 | 1.285 | 0 |
| 1721951820 | 1.2855 | -0 | -0.34 | 1.289785 | 1.2914 | 1.2849 | 0 |
| 1721865420 | 1.289935 | -0 | -0.01 | 1.2901149 | 1.293785 | 1.2877 | 0 |
| 1721779020 | 1.29009 | -0 | -0.24 | 1.29308 | 1.2932999 | 1.288765 | 0 |
| 1721692620 | 1.29319 | 0 | 0.12 | 1.293285 | 1.2943 | 1.2905 | 0 |
| 1721606220 | 1.2917 | 0 | 0.00 | 1.2917 | 1.2917 | 1.2917 | 0 |
| 1721519820 | 1.2917 | 0 | 0.00 | 1.2917 | 1.2917 | 1.2917 | 0 |
| 1721433420 | 1.2917 | -0 | -0.26 | 1.29487 | 1.2944 | 1.29 | 0 |
| 1721347020 | 1.29506 | -0.01 | -0.43 | 1.300885 | 1.3012999 | 1.294 | 0 |
| 1721260620 | 1.3006899 | 0 | 0.22 | 1.297765 | 1.3045 | 1.2965 | 0 |
| 1721174220 | 1.2978 | 0 | 0.07 | 1.296925 | 1.298 | 1.2937 | 0 |
| 1721087820 | 1.2969 | 0 | 0.02 | 1.29673 | 1.2995 | 1.2961 | 0 |
| 1721001420 | 1.29665 | -0 | -0.11 | 1.2981 | 1.298355 | 1.27235 | 0 |
| 1720915020 | 1.2981 | 0 | 0.02 | 1.2979 | 1.2981 | 1.2979 | 0 |
| 1720828620 | 1.2979 | 0.01 | 0.44 | 1.292225 | 1.3004 | 1.2902 | 0 |
| 1720742220 | 1.29221 | 0.01 | 0.54 | 1.285415 | 1.295 | 1.2854 | 0 |
| 1720655820 | 1.285225 | 0.01 | 0.50 | 1.278825 | 1.2855 | 1.2788 | 0 |
| 1720569420 | 1.278825 | -0 | -0.21 | 1.28156 | 1.2826 | 1.2777 | 0 |
| 1720483020 | 1.2815399 | 0 | 0.06 | 1.280585 | 1.2847 | 1.27995 | 0 |
| 1720396620 | 1.280715 | -0 | -0.03 | 1.28105 | 1.281605 | 1.279355 | 0 |
| 1720310220 | 1.28105 | 0 | 0.01 | 1.2809 | 1.28105 | 1.27955 | 0 |
| 1720223820 | 1.2809 | 0.01 | 0.42 | 1.27556 | 1.2819 | 1.2763 | 0 |
| 1720137420 | 1.2755 | 0 | 0.06 | 1.274735 | 1.2768 | 1.274 | 0 |
| 1720051020 | 1.274705 | 0.01 | 0.46 | 1.26881 | 1.2778 | 1.2678 | 0 |
| 1719964620 | 1.2689 | 0 | 0.35 | 1.2645249 | 1.2693 | 1.2615 | 0 |
| 1719878220 | 1.264495 | -0 | -0.03 | 1.264875 | 1.271025 | 1.2633 | 0 |
| 1719791820 | 1.264815 | -0 | -0.01 | 1.2649 | 1.26607 | 1.26382 | 0 |
| 1719705420 | 1.2649 | 0 | 0.00 | 1.2649 | 1.2649 | 1.2649 | 0 |
| 1719619020 | 1.2649 | 0 | 0.03 | 1.2643899 | 1.26673 | 1.2619 | 0 |
| 1719532620 | 1.26452 | 0 | 0.19 | 1.262045 | 1.2670999 | 1.2626 | 0 |
| 1719446220 | 1.262125 | -0.01 | -0.49 | 1.2684 | 1.2689999 | 1.2615 | 0 |
| 1719359820 | 1.2683 | 0 | 0.01 | 1.26824 | 1.2703 | 1.2669999 | 0 |
| 1719273420 | 1.268215 | 0 | 0.35 | 1.263825 | 1.2699 | 1.264 | 0 |
| 1719187020 | 1.2638 | -0 | -0.11 | 1.2652 | 1.26535 | 1.26345 | 0 |
| 1719100620 | 1.2652 | 0 | 0.01 | 1.2650999 | 1.26535 | 1.2652 | 0 |
| 1719014220 | 1.2650999 | -0 | -0.07 | 1.266 | 1.2676 | 1.2622 | 0 |
| 1718927820 | 1.26598 | -0.01 | -0.47 | 1.27203 | 1.2719 | 1.2653 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
