New Zealand Dollar vs Pound Sterling (NZDGBP)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.007375 | -1.56889858001 | 0.470075 | 0.4704 | 0.4625 | 0 | 0 | FX |
| 4 | -0.02087 | -4.31581777199 | 0.48357 | 0.4842 | 0.4625 | 0 | 0 | FX |
| 12 | -0.01275 | -2.68166999685 | 0.47545 | 0.48715 | 0.4625 | 0 | 0 | FX |
| 26 | -0.01909 | -3.96230722929 | 0.48179 | 1.0222752 | 0.4625 | 0 | 0 | FX |
| 52 | -0.0179 | -3.72451102788 | 0.4806 | 1.0222752 | 0.4625 | 0 | 0 | FX |
| 156 | -0.044825 | -8.83207723757 | 0.507525 | 1.0222752 | 0.4625 | 0 | 0 | FX |
| 260 | -0.077625 | -14.3663535835 | 0.540325 | 1.653563 | 0.4625 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.4657 | 0 | 0.00 | 0.4657 | 0.4657 | 0.4657 | 0 |
| 1721519820 | 0.4657 | 0 | 0.00 | 0.4657 | 0.4657 | 0.4657 | 0 |
| 1721433420 | 0.4657 | -0.00093 | -0.20 | 0.46663 | 0.46685 | 0.4651 | 0 |
| 1721347020 | 0.46663 | -0.00083 | -0.18 | 0.4673 | 0.4695 | 0.4663 | 0 |
| 1721260620 | 0.46746 | -0.00019 | -0.04 | 0.46778 | 0.468 | 0.46637 | 0 |
| 1721174220 | 0.46765 | -0.000865 | -0.18 | 0.46849 | 0.4682 | 0.465205 | 0 |
| 1721087820 | 0.468515 | -0.00154 | -0.33 | 0.470075 | 0.4704 | 0.4681 | 0 |
| 1721001420 | 0.470055 | -0.001545 | -0.33 | 0.47136 | 0.4716 | 0.4699 | 0 |
| 1720915020 | 0.4716 | 0 | 0.00 | 0.4716 | 0.4716 | 0.4716 | 0 |
| 1720828620 | 0.4716 | 1.0E-5 | 0.00 | 0.47162 | 0.4728 | 0.4709 | 0 |
| 1720742220 | 0.47159 | -0.00201 | -0.42 | 0.47359 | 0.4743 | 0.47094 | 0 |
| 1720655820 | 0.4736 | -0.0056 | -1.17 | 0.47912 | 0.4766 | 0.473 | 0 |
| 1720569420 | 0.4792 | 0.00078 | 0.16 | 0.47841 | 0.4799 | 0.4771 | 0 |
| 1720483020 | 0.47842 | -0.0011 | -0.23 | 0.47948 | 0.48 | 0.4779 | 0 |
| 1720396620 | 0.47952 | 0.00022 | 0.05 | 0.480905 | 0.480905 | 0.47917 | 0 |
| 1720310220 | 0.4793 | 0 | 0.00 | 0.4793 | 0.4793 | 0.4793 | 0 |
| 1720223820 | 0.4793 | 4.5E-5 | 0.01 | 0.47929 | 0.4799 | 0.478 | 0 |
| 1720137420 | 0.479255 | 0.000175 | 0.04 | 0.47912 | 0.4801 | 0.4791 | 0 |
| 1720051020 | 0.47908 | -0.00023 | -0.05 | 0.47934 | 0.4798 | 0.4775 | 0 |
| 1719964620 | 0.47931 | -0.00028 | -0.06 | 0.4795 | 0.4798 | 0.4785 | 0 |
| 1719878220 | 0.47959 | -0.00259 | -0.54 | 0.482165 | 0.482 | 0.4795 | 0 |
| 1719791820 | 0.48218 | 0.00068 | 0.14 | 0.4819 | 0.482855 | 0.480845 | 0 |
| 1719705420 | 0.4815 | 0 | 0.00 | 0.4815 | 0.4815 | 0.4815 | 0 |
| 1719619020 | 0.4815 | 0.000355 | 0.07 | 0.481165 | 0.4828 | 0.4793 | 0 |
| 1719532620 | 0.481145 | -0.000555 | -0.12 | 0.48175 | 0.4827 | 0.481 | 0 |
| 1719446220 | 0.4817 | -0.00069 | -0.14 | 0.48231 | 0.4827 | 0.4809 | 0 |
| 1719359820 | 0.48239 | -0.00017 | -0.04 | 0.48254 | 0.4833 | 0.4816 | 0 |
| 1719273420 | 0.48256 | -0.00098 | -0.20 | 0.48356 | 0.4842 | 0.4821 | 0 |
| 1719187020 | 0.48354 | 4.0E-5 | 0.01 | 0.48449 | 0.48715 | 0.48345 | 0 |
| 1719100620 | 0.4835 | 0 | 0.00 | 0.4835 | 0.4835 | 0.4835 | 0 |
| 1719014220 | 0.4835 | -0.00024 | -0.05 | 0.48359 | 0.4852 | 0.48323 | 0 |
| 1718927820 | 0.48374 | 0.00124 | 0.26 | 0.48253 | 0.4844 | 0.482075 | 0 |
| 1718841420 | 0.4825 | -0.00073 | -0.15 | 0.48321 | 0.4834 | 0.4816 | 0 |
| 1718755020 | 0.48323 | 0.00063 | 0.13 | 0.48254 | 0.4842 | 0.4807 | 0 |
| 1718668620 | 0.4826 | -0.0026 | -0.54 | 0.483815 | 0.4835 | 0.4818 | 0 |
| 1718582220 | 0.4852 | 0 | 0.00 | 0.4852 | 0.4852 | 0.4852 | 0 |
| 1718495820 | 0.4852 | 0 | 0.00 | 0.4852 | 0.4852 | 0.4852 | 0 |
| 1718409420 | 0.4852 | 0.00224 | 0.46 | 0.48291 | 0.4858 | 0.4817 | 0 |
| 1718323020 | 0.48296 | -0.0005 | -0.10 | 0.48344 | 0.4845 | 0.4824 | 0 |
| 1718236620 | 0.48346 | 0.0011 | 0.23 | 0.48237 | 0.4859 | 0.4812 | 0 |
| 1718150220 | 0.48236 | 0.00084 | 0.17 | 0.48155 | 0.4827 | 0.4803 | 0 |
| 1718063820 | 0.48152 | 0.00185 | 0.39 | 0.47967 | 0.482 | 0.4799 | 0 |
| 1717977420 | 0.47967 | -0.00203 | -0.42 | 0.480185 | 0.4817 | 0.47914 | 0 |
| 1717891020 | 0.4817 | 0 | 0.00 | 0.4817 | 0.4817 | 0.4817 | 0 |
| 1717804620 | 0.4817 | -0.002715 | -0.56 | 0.48436 | 0.485 | 0.4796 | 0 |
| 1717718220 | 0.484415 | 0.000125 | 0.03 | 0.48437 | 0.4851 | 0.4833 | 0 |
| 1717631820 | 0.48429 | 0.00088 | 0.18 | 0.48343 | 0.4851 | 0.4832 | 0 |
| 1717545420 | 0.48341 | -9.0E-5 | -0.02 | 0.48341 | 0.4854 | 0.4825 | 0 |
| 1717459020 | 0.4835 | 0.0003 | 0.06 | 0.4824 | 0.4844 | 0.4817 | 0 |
| 1717372620 | 0.4832 | 0 | 0.00 | 0.4832 | 0.4832 | 0.4832 | 0 |
| 1717286220 | 0.4832 | 0 | 0.00 | 0.4832 | 0.4832 | 0.4832 | 0 |
| 1717199820 | 0.4832 | 0.00273 | 0.57 | 0.48044 | 0.4834 | 0.4812 | 0 |
| 1717113420 | 0.48047 | -0.00097 | -0.20 | 0.48139 | 0.4817 | 0.4797 | 0 |
| 1717027020 | 0.48144 | 0.00015 | 0.03 | 0.48128 | 0.4819 | 0.4804 | 0 |
| 1716940620 | 0.48129 | -0.00039 | -0.08 | 0.48162 | 0.4828 | 0.4806 | 0 |
| 1716854220 | 0.48168 | 0.00105 | 0.22 | 0.48068 | 0.4831 | 0.4782 | 0 |
| 1716767820 | 0.48063 | 0.00013 | 0.03 | 0.48005 | 0.481265 | 0.4797 | 0 |
| 1716681420 | 0.4805 | 0 | 0.00 | 0.4805 | 0.4805 | 0.4805 | 0 |
| 1716595020 | 0.4805 | 0.0002 | 0.04 | 0.48023 | 0.481 | 0.4797 | 0 |
| 1716508620 | 0.4803 | 0.0009 | 0.19 | 0.47952 | 0.48171 | 0.47978 | 0 |
| 1716422220 | 0.4794 | 3.0E-5 | 0.01 | 0.47938 | 0.4823 | 0.4785 | 0 |
| 1716335820 | 0.47937 | -0.00117 | -0.24 | 0.48051 | 0.4804 | 0.47918 | 0 |
| 1716249420 | 0.48054 | -0.0024 | -0.50 | 0.48284 | 0.483 | 0.4801 | 0 |
| 1716163020 | 0.48294 | 0.00024 | 0.05 | 0.48289 | 0.483695 | 0.482535 | 0 |
| 1716076620 | 0.4827 | 0 | 0.00 | 0.4827 | 0.4827 | 0.4827 | 0 |
| 1715990220 | 0.4827 | -0.00055 | -0.11 | 0.48331 | 0.4836 | 0.4823 | 0 |
| 1715903820 | 0.48325 | 0.00018 | 0.04 | 0.483 | 0.4836 | 0.4818 | 0 |
| 1715817420 | 0.48307 | 0.00291 | 0.61 | 0.4802 | 0.4834 | 0.47997 | 0 |
| 1715731020 | 0.48016 | 0.00066 | 0.14 | 0.47955 | 0.4814 | 0.4782 | 0 |
| 1715644620 | 0.4795 | -0.00107 | -0.22 | 0.48056 | 0.4802 | 0.4785 | 0 |
| 1715558220 | 0.48057 | -0.00023 | -0.05 | 0.479875 | 0.481275 | 0.47965 | 0 |
| 1715471820 | 0.4808 | 0 | 0.00 | 0.4808 | 0.4808 | 0.4808 | 0 |
| 1715385420 | 0.4808 | -0.001085 | -0.23 | 0.4819 | 0.4815 | 0.4799 | 0 |
| 1715299020 | 0.481885 | 0.001315 | 0.27 | 0.48055 | 0.4823 | 0.4801 | 0 |
| 1715212620 | 0.48057 | 0.00088 | 0.18 | 0.47968 | 0.4809 | 0.4791 | 0 |
| 1715126220 | 0.47969 | 0.00123 | 0.26 | 0.47843 | 0.4806 | 0.4784 | 0 |
| 1715039820 | 0.47846 | -0.00055 | -0.11 | 0.479 | 0.4792 | 0.477875 | 0 |
| 1714953420 | 0.47901 | -0.00019 | -0.04 | 0.47967 | 0.479855 | 0.4784 | 0 |
| 1714867020 | 0.4792 | 0 | 0.00 | 0.4792 | 0.4792 | 0.4792 | 0 |
| 1714780620 | 0.4792 | 0.00364 | 0.77 | 0.47565 | 0.48 | 0.4752 | 0 |
| 1714694220 | 0.47556 | 0.002665 | 0.56 | 0.47296 | 0.4772 | 0.4726 | 0 |
| 1714607820 | 0.472895 | 0.002185 | 0.46 | 0.47063 | 0.4738 | 0.4711 | 0 |
| 1714521420 | 0.47071 | -0.00472 | -0.99 | 0.47535 | 0.4745 | 0.470345 | 0 |
| 1714435020 | 0.47543 | -1.0E-5 | -0.00 | 0.47544 | 0.477105 | 0.47537 | 0 |
| 1714348620 | 0.47544 | -0.00026 | -0.05 | 0.476415 | 0.47753 | 0.47525 | 0 |
| 1714262220 | 0.4757 | 0 | 0.00 | 0.4757 | 0.4757 | 0.4757 | 0 |
| 1714175820 | 0.4757 | -0.000605 | -0.13 | 0.4763 | 0.4772 | 0.4752 | 0 |
| 1714089420 | 0.476305 | 5.0E-6 | 0.00 | 0.47643 | 0.4769 | 0.4748 | 0 |
| 1714003020 | 0.4763 | -0.0004 | -0.08 | 0.47659 | 0.478 | 0.476 | 0 |
| 1713916620 | 0.4767 | -0.0027 | -0.56 | 0.47948 | 0.4795 | 0.4763 | 0 |
| 1713830220 | 0.4794 | 0.0034 | 0.71 | 0.476675 | 0.48 | 0.4769 | 0 |
| 1713743820 | 0.476 | 0 | 0.00 | 0.476 | 0.476 | 0.476 | 0 |
| 1713657420 | 0.476 | 0 | 0.00 | 0.476 | 0.476 | 0.476 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
