United States Dollar vs Pound Sterling (USDGBP)
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 | 0.003385 | 0.438949115618 | 0.77116 | 0.77515 | 0.76655 | 0 | 0 | FX |
| 4 | -0.016715 | -2.11245355509 | 0.79126 | 0.7927 | 0.76655 | 0 | 0 | FX |
| 12 | -0.024765 | -3.09829728141 | 0.79931 | 0.80347 | 0.76655 | 0 | 0 | FX |
| 26 | -0.012825 | -1.6288403165 | 0.78737 | 0.81306 | 0.76655 | 0 | 0 | FX |
| 52 | -0.0032111 | -0.412867221485 | 0.7777561 | 0.830775 | 0.76655 | 0 | 0 | FX |
| 156 | 0.04526 | 6.20607855639 | 0.729285 | 0.95506 | 0.715115 | 0 | 0 | FX |
| 260 | -0.02475 | -3.09647877192 | 0.799295 | 0.95506 | 0.70205 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.773255 | -0.001135 | -0.15 | 0.7741735 | 0.7745 | 0.772805 | 0 |
| 1721519820 | 0.7743903 | 0 | 0.00 | 0.7743903 | 0.7743903 | 0.7743903 | 0 |
| 1721433420 | 0.7743903 | 0.0022403 | 0.29 | 0.772275 | 0.77515 | 0.77255 | 0 |
| 1721347020 | 0.77215 | 0.0033301 | 0.43 | 0.7686849 | 0.77285 | 0.76845 | 0 |
| 1721260620 | 0.7688199 | -0.001774 | -0.23 | 0.77055 | 0.7713 | 0.76655 | 0 |
| 1721174220 | 0.770594 | -0.000456 | -0.06 | 0.77105 | 0.77295 | 0.77035 | 0 |
| 1721087820 | 0.77105 | -0.0002 | -0.03 | 0.77116 | 0.77175 | 0.769535 | 0 |
| 1721001420 | 0.77125 | 0.00069 | 0.09 | 0.7873085 | 0.7873085 | 0.7701194 | 0 |
| 1720915020 | 0.77056 | 8.5E-5 | 0.01 | 0.7704753 | 0.77056 | 0.77006 | 0 |
| 1720828620 | 0.7704753 | -0.003395 | -0.44 | 0.773835 | 0.77505 | 0.76945 | 0 |
| 1720742220 | 0.7738699 | -0.004205 | -0.54 | 0.77805 | 0.7779075 | 0.7722 | 0 |
| 1720655820 | 0.778075 | -0.003975 | -0.51 | 0.78195 | 0.78195 | 0.77795 | 0 |
| 1720569420 | 0.78205 | 0.001745 | 0.22 | 0.780285 | 0.78265 | 0.77965 | 0 |
| 1720483020 | 0.780305 | -0.00049 | -0.06 | 0.78091 | 0.781255 | 0.7784 | 0 |
| 1720396620 | 0.780795 | -0.00073 | -0.09 | 0.7815247 | 0.78188 | 0.780265 | 0 |
| 1720310220 | 0.7815247 | 0.0010674 | 0.14 | 0.780701 | 0.7815247 | 0.7804573 | 0 |
| 1720223820 | 0.7804573 | -0.003593 | -0.46 | 0.783975 | 0.78363 | 0.78015 | 0 |
| 1720137420 | 0.78405 | -0.000485 | -0.06 | 0.78446 | 0.78495 | 0.7832 | 0 |
| 1720051020 | 0.784535 | -0.003515 | -0.45 | 0.7881399 | 0.78885 | 0.782605 | 0 |
| 1719964620 | 0.78805 | -0.0027 | -0.34 | 0.79081 | 0.7927 | 0.78785 | 0 |
| 1719878220 | 0.7907499 | 0.0001099 | 0.01 | 0.79065 | 0.79156 | 0.78677 | 0 |
| 1719791820 | 0.79064 | 6.4E-5 | 0.01 | 0.7905763 | 0.791465 | 0.78951 | 0 |
| 1719705420 | 0.7905763 | 0 | 0.00 | 0.7905763 | 0.791014 | 0.7905763 | 0 |
| 1719619020 | 0.7905763 | -0.000244 | -0.03 | 0.79088 | 0.79245 | 0.78943 | 0 |
| 1719532620 | 0.79082 | -0.00149 | -0.19 | 0.792355 | 0.79205 | 0.78921 | 0 |
| 1719446220 | 0.79231 | 0.0039153 | 0.50 | 0.78841 | 0.7927 | 0.78805 | 0 |
| 1719359820 | 0.7883947 | -0.00011 | -0.01 | 0.78849 | 0.78925 | 0.78723 | 0 |
| 1719273420 | 0.788505 | -0.002745 | -0.35 | 0.79126 | 0.7910766 | 0.78745 | 0 |
| 1719187020 | 0.79125 | 0.0007987 | 0.10 | 0.7902951 | 0.7915799 | 0.7902951 | 0 |
| 1719100620 | 0.7904513 | 0 | 0.00 | 0.7904513 | 0.7904513 | 0.7904513 | 0 |
| 1719014220 | 0.7904513 | 0.0005013 | 0.06 | 0.78989 | 0.792285 | 0.788975 | 0 |
| 1718927820 | 0.78995 | 0.003815 | 0.49 | 0.7861399 | 0.7904 | 0.78625 | 0 |
| 1718841420 | 0.786135 | -0.00076 | -0.10 | 0.7868965 | 0.7874 | 0.78485 | 0 |
| 1718755020 | 0.786895 | 0.0004224 | 0.05 | 0.78655 | 0.7894 | 0.78605 | 0 |
| 1718668620 | 0.7864726 | -0.002017 | -0.26 | 0.78841 | 0.79005 | 0.78645 | 0 |
| 1718582220 | 0.78849 | -0.001431 | -0.18 | 0.7899206 | 0.7899206 | 0.788022 | 0 |
| 1718495820 | 0.7899206 | 0.0007792 | 0.10 | 0.7891414 | 0.7899206 | 0.7891414 | 0 |
| 1718409420 | 0.7891414 | 0.0050914 | 0.65 | 0.78415 | 0.79015 | 0.784 | 0 |
| 1718323020 | 0.78405 | 0.002545 | 0.33 | 0.78145 | 0.78504 | 0.7807849 | 0 |
| 1718236620 | 0.781505 | -0.003435 | -0.44 | 0.785 | 0.78515 | 0.77755 | 0 |
| 1718150220 | 0.78494 | -0.00086 | -0.11 | 0.78576 | 0.78706 | 0.7842 | 0 |
| 1718063820 | 0.7858 | 0.00019 | 0.02 | 0.78663 | 0.78712 | 0.78505 | 0 |
| 1717977420 | 0.78561 | 2.0E-6 | 0.00 | 0.7873705 | 0.7873705 | 0.78482 | 0 |
| 1717891020 | 0.7856076 | 0 | 0.00 | 0.7856076 | 0.7856076 | 0.7856076 | 0 |
| 1717804620 | 0.7856076 | 0.0038626 | 0.49 | 0.7818 | 0.7864 | 0.78045 | 0 |
| 1717718220 | 0.781745 | 9.5E-5 | 0.01 | 0.78165 | 0.78349 | 0.7812 | 0 |
| 1717631820 | 0.78165 | -0.0013 | -0.17 | 0.7829199 | 0.784 | 0.7815 | 0 |
| 1717545420 | 0.78295 | 0.002295 | 0.29 | 0.780625 | 0.78477 | 0.7803964 | 0 |
| 1717459020 | 0.780655 | -0.004015 | -0.51 | 0.78465 | 0.78777 | 0.78025 | 0 |
| 1717372620 | 0.78467 | -0.000444 | -0.06 | 0.7851142 | 0.7858547 | 0.784345 | 0 |
| 1717286220 | 0.7851142 | -3.6E-5 | -0.00 | 0.7851142 | 0.7874325 | 0.7851142 | 0 |
| 1717199820 | 0.78515 | -0.000475 | -0.06 | 0.7855922 | 0.78741 | 0.78325 | 0 |
| 1717113420 | 0.785625 | -0.001935 | -0.25 | 0.78754 | 0.78865 | 0.78445 | 0 |
| 1717027020 | 0.78756 | 0.00371 | 0.47 | 0.78383 | 0.7877117 | 0.78295 | 0 |
| 1716940620 | 0.78385 | 0.00083 | 0.11 | 0.78295 | 0.78408 | 0.7812 | 0 |
| 1716854220 | 0.78302 | -0.001848 | -0.24 | 0.78528 | 0.78545 | 0.78259 | 0 |
| 1716767820 | 0.7848676 | 0 | 0.00 | 0.7848676 | 0.7848676 | 0.7848676 | 0 |
| 1716681420 | 0.7848676 | 0 | 0.00 | 0.7848676 | 0.7848676 | 0.7848676 | 0 |
| 1716595020 | 0.7848676 | -0.002932 | -0.37 | 0.78787 | 0.78883 | 0.7841907 | 0 |
| 1716508620 | 0.7877999 | 0.0016499 | 0.21 | 0.78617 | 0.78835 | 0.78455 | 0 |
| 1716422220 | 0.78615 | -0.00058 | -0.07 | 0.78677 | 0.78741 | 0.78361 | 0 |
| 1716335820 | 0.78673 | -7.5E-5 | -0.01 | 0.78678 | 0.7881899 | 0.78573 | 0 |
| 1716249420 | 0.786805 | -0.000225 | -0.03 | 0.78695 | 0.78805 | 0.78584 | 0 |
| 1716163020 | 0.78703 | -0.002579 | -0.33 | 0.7896087 | 0.7896087 | 0.7868439 | 0 |
| 1716076620 | 0.7896087 | 0.0023312 | 0.30 | 0.7870916 | 0.7896087 | 0.7870916 | 0 |
| 1715990220 | 0.7872775 | -0.001908 | -0.24 | 0.78917 | 0.79085 | 0.78665 | 0 |
| 1715903820 | 0.789185 | 0.001135 | 0.14 | 0.78812 | 0.79095 | 0.78785 | 0 |
| 1715817420 | 0.78805 | -0.00656 | -0.83 | 0.79475 | 0.79455 | 0.7877 | 0 |
| 1715731020 | 0.79461 | -0.00144 | -0.18 | 0.79616 | 0.79942 | 0.793985 | 0 |
| 1715644620 | 0.79605 | -0.002519 | -0.32 | 0.79857 | 0.7989 | 0.79559 | 0 |
| 1715558220 | 0.7985689 | -0.003066 | -0.38 | 0.8016353 | 0.8016353 | 0.79812 | 0 |
| 1715471820 | 0.8016353 | 0.0031684 | 0.40 | 0.7984669 | 0.8016353 | 0.7983394 | 0 |
| 1715385420 | 0.7984669 | 6.7E-5 | 0.01 | 0.79839 | 0.7998499 | 0.79734 | 0 |
| 1715299020 | 0.7984 | -0.00207 | -0.26 | 0.800425 | 0.80347 | 0.79795 | 0 |
| 1715212620 | 0.80047 | 0.00053 | 0.07 | 0.7999 | 0.80215 | 0.79965 | 0 |
| 1715126220 | 0.79994 | 0.0037046 | 0.47 | 0.79615 | 0.80015 | 0.7958499 | 0 |
| 1715039820 | 0.7962354 | -0.001174 | -0.15 | 0.79748 | 0.79735 | 0.79395 | 0 |
| 1714953420 | 0.7974099 | 0.0004702 | 0.06 | 0.7969397 | 0.7977663 | 0.7936822 | 0 |
| 1714867020 | 0.7969397 | 0 | 0.00 | 0.7969397 | 0.7969397 | 0.7936822 | 0 |
| 1714780620 | 0.7969397 | -0.000521 | -0.07 | 0.79748 | 0.79815 | 0.791515 | 0 |
| 1714694220 | 0.7974608 | -6.9E-5 | -0.01 | 0.79774 | 0.8018 | 0.79705 | 0 |
| 1714607820 | 0.79753 | -0.00313 | -0.39 | 0.80071 | 0.80216 | 0.7968499 | 0 |
| 1714521420 | 0.80066 | 0.00443 | 0.56 | 0.796265 | 0.80095 | 0.79645 | 0 |
| 1714435020 | 0.79623 | -0.004539 | -0.57 | 0.79931 | 0.79955 | 0.79555 | 0 |
| 1714263180 | 0.8007687 | 0 | 0.00 | 0.8007687 | 0.8007687 | 0.8007687 | 0 |
| 1714176780 | 0.8007687 | 0 | 0.00 | 0.8007687 | 0.8007687 | 0.8007687 | 0 |
| 1714175820 | 0.8007687 | 0.0012987 | 0.16 | 0.79957 | 0.8032899 | 0.797305 | 0 |
| 1714089420 | 0.79947 | -0.00323 | -0.40 | 0.80254 | 0.80279 | 0.79835 | 0 |
| 1714003020 | 0.8027 | -0.00025 | -0.03 | 0.80293 | 0.80505 | 0.80194 | 0 |
| 1713916620 | 0.80295 | -0.0068 | -0.84 | 0.8097 | 0.8109499 | 0.80265 | 0 |
| 1713830220 | 0.80975 | 0.00168 | 0.21 | 0.8079499 | 0.81306 | 0.80709 | 0 |
| 1713743820 | 0.80807 | -0.000403 | -0.05 | 0.8084727 | 0.80866 | 0.8075949 | 0 |
| 1713657420 | 0.8084727 | -3.5E-5 | -0.00 | 0.8084727 | 0.8085074 | 0.8084727 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
