FXGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.096309 | 0.005034 | 5.51% | 0.092251 | 0.109231 | 0.089237 | 2,538,386.00 |
Jul 17 2024 | 0.091276 | -0.001126 | -1.22% | 0.093096 | 0.093659 | 0.089824 | 263,704.00 |
Jul 16 2024 | 0.092401 | 0.000459 | 0.50% | 0.092531 | 0.094806 | 0.090248 | 452,822.00 |
Jul 15 2024 | 0.091942 | 0.001974 | 2.19% | 0.112687 | 0.118438 | 0.088836 | 558,643.00 |
Jul 14 2024 | 0.089968 | 0.000857 | 0.96% | 0.089009 | 0.09123 | 0.087818 | 300,240.00 |
Jul 13 2024 | 0.089111 | -0.000036 | -0.04% | 0.088755 | 0.091549 | 0.086793 | 990,713.00 |
Jul 12 2024 | 0.089147 | -0.000113 | -0.13% | 0.089124 | 0.092705 | 0.086806 | 951,890.00 |
Jul 11 2024 | 0.08926 | -0.004686 | -4.99% | 0.093926 | 0.097006 | 0.088107 | 2,152,698.00 |
Jul 10 2024 | 0.093946 | 0.008609 | 10.09% | 0.089175 | 0.12135 | 0.084418 | 8,475,799.00 |
Jul 09 2024 | 0.085337 | 0.002668 | 3.23% | 0.081744 | 0.088327 | 0.080946 | 280,488.00 |
Jul 08 2024 | 0.082669 | 0.000969 | 1.19% | 0.112687 | 0.118438 | 0.080564 | 2,496,072.00 |
Jul 07 2024 | 0.0817 | 0.000355 | 0.44% | 0.081711 | 0.088466 | 0.080326 | 452,061.00 |
Jul 06 2024 | 0.081344 | 0.00074 | 0.92% | 0.081625 | 0.083955 | 0.079675 | 161,487.00 |
Jul 05 2024 | 0.080604 | -0.002019 | -2.44% | 0.082675 | 0.08454 | 0.074808 | 523,685.00 |
Jul 04 2024 | 0.082623 | -0.005232 | -5.96% | 0.087833 | 0.090275 | 0.082575 | 190,507.00 |
Jul 03 2024 | 0.087855 | -0.003017 | -3.32% | 0.091464 | 0.091709 | 0.087159 | 126,935.00 |
Jul 02 2024 | 0.090872 | -0.00306 | -3.26% | 0.093828 | 0.094383 | 0.089796 | 191,820.00 |
Jul 01 2024 | 0.093932 | 0.000116 | 0.12% | 0.112687 | 0.118438 | 0.092683 | 2,392,394.00 |
Jun 30 2024 | 0.093816 | -0.000117 | -0.12% | 0.093459 | 0.095632 | 0.092055 | 509,156.00 |
Jun 29 2024 | 0.093934 | 0.000835 | 0.90% | 0.093085 | 0.094343 | 0.092589 | 457,875.00 |
Jun 28 2024 | 0.093099 | -0.004292 | -4.41% | 0.096456 | 0.097885 | 0.093041 | 465,606.00 |
Jun 27 2024 | 0.097391 | 0.00537 | 5.84% | 0.092515 | 0.097391 | 0.090454 | 576,133.00 |
Jun 26 2024 | 0.092021 | 0.003431 | 3.87% | 0.112687 | 0.118438 | 0.088398 | 2,806,195.00 |
Jun 25 2024 | 0.08859 | 0.001087 | 1.24% | 0.088376 | 0.089961 | 0.085486 | 492,083.00 |
Jun 24 2024 | 0.087503 | -0.002188 | -2.44% | 0.09051 | 0.091028 | 0.084922 | 524,788.00 |
Jun 23 2024 | 0.089691 | -0.000252 | -0.28% | 0.090472 | 0.091061 | 0.08863 | 282,474.00 |
Jun 22 2024 | 0.089943 | 0.000765 | 0.86% | 0.089807 | 0.091022 | 0.089004 | 457,579.00 |
Jun 21 2024 | 0.089177 | -0.003618 | -3.90% | 0.092213 | 0.092943 | 0.088726 | 481,773.00 |
Jun 20 2024 | 0.092795 | 0.001034 | 1.13% | 0.091262 | 0.094145 | 0.090192 | 495,602.00 |
Jun 19 2024 | 0.091761 | 0.002147 | 2.40% | 0.089128 | 0.092328 | 0.088193 | 603,898.00 |
Jun 18 2024 | 0.089614 | -0.004436 | -4.72% | 0.093087 | 0.094648 | 0.086989 | 644,755.00 |
Jun 17 2024 | 0.09405 | -0.007386 | -7.28% | 0.112687 | 0.118438 | 0.092724 | 2,950,920.00 |
Jun 16 2024 | 0.101436 | -0.000893 | -0.87% | 0.102256 | 0.102787 | 0.099763 | 604,083.00 |
Jun 15 2024 | 0.102329 | 0.000769 | 0.76% | 0.103587 | 0.104969 | 0.100009 | 794,606.00 |
Jun 14 2024 | 0.10156 | -0.002699 | -2.59% | 0.104238 | 0.118497 | 0.100813 | 2,683,539.00 |
Jun 13 2024 | 0.104259 | -0.00295 | -2.75% | 0.10968 | 0.10968 | 0.10376 | 603,680.00 |
Jun 12 2024 | 0.107209 | 0.000307 | 0.29% | 0.106849 | 0.11165 | 0.104623 | 769,455.00 |
Jun 11 2024 | 0.106903 | -0.003914 | -3.53% | 0.113616 | 0.113634 | 0.105652 | 501,932.00 |
Jun 10 2024 | 0.110817 | -0.001407 | -1.25% | 0.112687 | 0.118438 | 0.108802 | 177,539.00 |
Jun 09 2024 | 0.112223 | 0.000932 | 0.84% | 0.11018 | 0.114053 | 0.109996 | 237,980.00 |
Jun 08 2024 | 0.111292 | -0.001564 | -1.39% | 0.113893 | 0.115392 | 0.110192 | 218,265.00 |
Jun 07 2024 | 0.112855 | -0.004545 | -3.87% | 0.117902 | 0.11988 | 0.112323 | 474,339.00 |
Jun 06 2024 | 0.1174 | 0.0007 | 0.60% | 0.117797 | 0.119099 | 0.115976 | 182,568.00 |
Jun 05 2024 | 0.1167 | 0.001219 | 1.06% | 0.112687 | 0.119707 | 0.108802 | 295,409.00 |
Jun 04 2024 | 0.115481 | -0.002061 | -1.75% | 0.116527 | 0.119181 | 0.114371 | 482,623.00 |
Jun 03 2024 | 0.117542 | -0.002177 | -1.82% | 0.119475 | 0.122919 | 0.113639 | 663,026.00 |
Jun 02 2024 | 0.119719 | -0.000817 | -0.68% | 0.121144 | 0.122798 | 0.118711 | 175,923.00 |
Jun 01 2024 | 0.120536 | 0.000833 | 0.70% | 0.119808 | 0.122622 | 0.118293 | 204,416.00 |
May 31 2024 | 0.119703 | -0.00113 | -0.94% | 0.120796 | 0.122366 | 0.117654 | 340,836.00 |
May 30 2024 | 0.120834 | -0.00314 | -2.53% | 0.122067 | 0.124376 | 0.119466 | 777,314.00 |
May 29 2024 | 0.123973 | -0.000924 | -0.74% | 0.12428 | 0.125949 | 0.119474 | 2,005,762.00 |
May 28 2024 | 0.124897 | -0.009569 | -7.12% | 0.135618 | 0.135618 | 0.123325 | 5,520,683.00 |
May 27 2024 | 0.134466 | 0.014013 | 11.63% | 0.112687 | 0.156332 | 0.108802 | 13,125,178.00 |
May 26 2024 | 0.120453 | 0.003415 | 2.92% | 0.116935 | 0.121001 | 0.115923 | 1,123,968.00 |
May 25 2024 | 0.117038 | 0.002227 | 1.94% | 0.11465 | 0.119387 | 0.114421 | 644,804.00 |
May 24 2024 | 0.114811 | -0.001656 | -1.42% | 0.116263 | 0.120807 | 0.113423 | 1,345,090.00 |
May 23 2024 | 0.116466 | 0.00032 | 0.28% | 0.115769 | 0.118313 | 0.113515 | 622,859.00 |
May 22 2024 | 0.116147 | -0.001533 | -1.30% | 0.117456 | 0.120976 | 0.115414 | 491,690.00 |
May 21 2024 | 0.117679 | -0.002143 | -1.79% | 0.118471 | 0.120685 | 0.115613 | 487,950.00 |
May 20 2024 | 0.119822 | 0.006174 | 5.43% | 0.112687 | 0.119867 | 0.108802 | 431,269.00 |
May 19 2024 | 0.113648 | -0.002393 | -2.06% | 0.116009 | 0.117873 | 0.112089 | 172,539.00 |
May 18 2024 | 0.116042 | 0.001121 | 0.98% | 0.114936 | 0.118891 | 0.114279 | 103,908.00 |
May 17 2024 | 0.11492 | 0.000528 | 0.46% | 0.113846 | 0.116572 | 0.112604 | 67,582.00 |
May 16 2024 | 0.114392 | 0.000585 | 0.51% | 0.113869 | 0.11708 | 0.112796 | 92,744.00 |
May 15 2024 | 0.113807 | 0.003847 | 3.50% | 0.109591 | 0.115456 | 0.107366 | 322,469.00 |
May 14 2024 | 0.10996 | -0.002184 | -1.95% | 0.112687 | 0.114292 | 0.108705 | 232,117.00 |
May 13 2024 | 0.112144 | -0.001254 | -1.11% | 0.179585 | 0.224706 | 0.110609 | 432,836.00 |
May 12 2024 | 0.113398 | -0.000287 | -0.25% | 0.113786 | 0.115639 | 0.112479 | 127,606.00 |
May 11 2024 | 0.113685 | -0.001728 | -1.50% | 0.114115 | 0.115531 | 0.112855 | 81,751.00 |
May 10 2024 | 0.115413 | -0.000898 | -0.77% | 0.116073 | 0.119151 | 0.111702 | 189,474.00 |
May 09 2024 | 0.116311 | -0.002063 | -1.74% | 0.118642 | 0.120103 | 0.113817 | 88,712.00 |
May 08 2024 | 0.118374 | 0.000862 | 0.73% | 0.116755 | 0.118613 | 0.114393 | 197,417.00 |
May 07 2024 | 0.117513 | -0.001692 | -1.42% | 0.119353 | 0.122379 | 0.117197 | 257,305.00 |
May 06 2024 | 0.119204 | -0.001324 | -1.10% | 0.179585 | 0.224706 | 0.117603 | 391,588.00 |
May 05 2024 | 0.120528 | 0.003484 | 2.98% | 0.11732 | 0.122357 | 0.115996 | 370,565.00 |
May 04 2024 | 0.117044 | 0.000554 | 0.48% | 0.116297 | 0.121335 | 0.115435 | 531,212.00 |
May 03 2024 | 0.11649 | 0.00373 | 3.31% | 0.112695 | 0.118602 | 0.112399 | 563,002.00 |
May 02 2024 | 0.11276 | -0.001427 | -1.25% | 0.114133 | 0.116508 | 0.109271 | 460,767.00 |
May 01 2024 | 0.114187 | -0.001304 | -1.13% | 0.115538 | 0.119189 | 0.107407 | 1,353,982.00 |
Apr 30 2024 | 0.115491 | -0.006482 | -5.31% | 0.122007 | 0.12313 | 0.111467 | 550,564.00 |
Apr 29 2024 | 0.121973 | -0.002382 | -1.92% | 0.179585 | 0.224706 | 0.1192 | 871,122.00 |
Apr 28 2024 | 0.124355 | 0.000395 | 0.32% | 0.123735 | 0.126392 | 0.123366 | 496,638.00 |
Apr 27 2024 | 0.12396 | -0.001116 | -0.89% | 0.125069 | 0.126066 | 0.122312 | 513,836.00 |
Apr 26 2024 | 0.125075 | -0.001725 | -1.36% | 0.126312 | 0.12889 | 0.12334 | 895,482.00 |
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 |