Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FXSGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 3.29 | -0.070 | -2.08% | 3.36 | 3.39 | 3.22 | 8,562.00 |
| May 15 2024 | 3.36 | 0.180 | 5.71% | 3.18 | 3.39 | 3.16 | 6,893.00 |
| May 14 2024 | 3.18 | -0.120 | -3.73% | 3.30 | 3.31 | 3.17 | 7,220.00 |
| May 13 2024 | 3.30 | 0.030 | 0.81% | 3.52 | 3.56 | 3.22 | 12,057.00 |
| May 12 2024 | 3.28 | -0.090 | -2.80% | 3.37 | 3.39 | 3.27 | 8,791.00 |
| May 11 2024 | 3.37 | -0.070 | -1.92% | 3.42 | 3.52 | 3.36 | 5,169.00 |
| May 10 2024 | 3.44 | -0.150 | -4.07% | 3.58 | 3.61 | 3.37 | 8,481.00 |
| May 09 2024 | 3.58 | 0.160 | 4.54% | 3.44 | 3.65 | 3.34 | 20,035.00 |
| May 08 2024 | 3.43 | 0.090 | 2.75% | 3.32 | 3.49 | 3.24 | 13,751.00 |
| May 07 2024 | 3.34 | -0.060 | -1.76% | 3.41 | 3.43 | 3.29 | 5,281.00 |
| May 06 2024 | 3.40 | -0.150 | -4.18% | 3.52 | 3.78 | 3.40 | 3,263.00 |
| May 05 2024 | 3.54 | 0.090 | 2.52% | 3.47 | 3.56 | 3.37 | 6,647.00 |
| May 04 2024 | 3.46 | -0.050 | -1.48% | 3.48 | 3.53 | 3.42 | 5,154.00 |
| May 03 2024 | 3.51 | 0.210 | 6.50% | 3.29 | 3.52 | 3.27 | 8,454.00 |
| May 02 2024 | 3.30 | -0.110 | -3.19% | 3.39 | 3.41 | 3.27 | 7,045.00 |
| May 01 2024 | 3.40 | 0.050 | 1.48% | 3.36 | 3.40 | 3.20 | 8,465.00 |
| Apr 30 2024 | 3.35 | -0.160 | -4.67% | 3.52 | 3.56 | 3.20 | 14,002.00 |
| Apr 29 2024 | 3.52 | -0.060 | -1.71% | 3.75 | 4.10 | 3.43 | 12,521.00 |
| Apr 28 2024 | 3.58 | -0.040 | -1.20% | 3.62 | 3.66 | 3.55 | 4,893.00 |
| Apr 27 2024 | 3.62 | 0.070 | 1.94% | 3.57 | 3.71 | 3.46 | 10,450.00 |
| Apr 26 2024 | 3.55 | -0.050 | -1.50% | 3.61 | 3.64 | 3.50 | 9,994.00 |
| Apr 25 2024 | 3.61 | -0.050 | -1.48% | 3.67 | 3.69 | 3.52 | 9,750.00 |
| Apr 24 2024 | 3.66 | -0.210 | -5.31% | 3.88 | 3.97 | 3.62 | 12,670.00 |
| Apr 23 2024 | 3.87 | -0.220 | -5.46% | 4.10 | 4.13 | 3.85 | 20,036.00 |
| Apr 22 2024 | 4.09 | 0.050 | 1.25% | 3.75 | 4.26 | 3.64 | 5,935.00 |
| Apr 21 2024 | 4.04 | -0.210 | -5.03% | 4.25 | 4.25 | 3.98 | 8,994.00 |
| Apr 20 2024 | 4.25 | 0.230 | 5.67% | 4.01 | 4.28 | 3.98 | 5,516.00 |
| Apr 19 2024 | 4.03 | 0.010 | 0.27% | 4.00 | 4.10 | 3.77 | 12,859.00 |
| Apr 18 2024 | 4.02 | 0.170 | 4.47% | 3.86 | 4.02 | 3.78 | 8,270.00 |
| Apr 17 2024 | 3.84 | -0.150 | -3.83% | 3.98 | 4.03 | 3.72 | 15,725.00 |
| Apr 16 2024 | 4.00 | 0.050 | 1.34% | 3.94 | 4.03 | 3.83 | 12,807.00 |
| Apr 15 2024 | 3.94 | -0.220 | -5.37% | 3.75 | 4.29 | 3.64 | 16,063.00 |
| Apr 14 2024 | 4.17 | 0.390 | 10.25% | 3.75 | 4.20 | 3.64 | 25,609.00 |
| Apr 13 2024 | 3.78 | -0.560 | -12.94% | 4.35 | 4.49 | 3.39 | 51,640.00 |
| Apr 12 2024 | 4.34 | -0.970 | -18.31% | 5.33 | 5.37 | 4.15 | 36,175.00 |
| Apr 11 2024 | 5.32 | -0.040 | -0.70% | 5.35 | 5.44 | 5.21 | 6,539.00 |
| Apr 10 2024 | 5.35 | -0.010 | -0.11% | 5.33 | 5.52 | 5.20 | 7,304.00 |
| Apr 09 2024 | 5.36 | -0.290 | -5.12% | 5.62 | 5.72 | 5.36 | 10,675.00 |
| Apr 08 2024 | 5.65 | 0.120 | 2.21% | 5.30 | 5.80 | 5.20 | 5,725.00 |
| Apr 07 2024 | 5.53 | 0.150 | 2.85% | 5.37 | 5.60 | 5.37 | 25,721.00 |
| Apr 06 2024 | 5.37 | -0.060 | -1.13% | 5.46 | 5.49 | 5.32 | 6,093.00 |
| Apr 05 2024 | 5.43 | -0.030 | -0.61% | 5.47 | 5.60 | 5.29 | 12,611.00 |
| Apr 04 2024 | 5.47 | 0.200 | 3.77% | 5.30 | 5.59 | 5.20 | 7,028.00 |
| Apr 03 2024 | 5.27 | -0.040 | -0.75% | 5.30 | 5.41 | 5.10 | 27,088.00 |
| Apr 02 2024 | 5.31 | -0.460 | -7.99% | 5.79 | 5.79 | 5.26 | 12,741.00 |
| Apr 01 2024 | 5.77 | -0.220 | -3.61% | 5.99 | 6.15 | 5.58 | 24,090.00 |
| Mar 31 2024 | 5.99 | 0.100 | 1.75% | 5.94 | 6.05 | 5.91 | 1,988.00 |
| Mar 30 2024 | 5.88 | -0.210 | -3.43% | 6.06 | 6.11 | 5.86 | 6,126.00 |
| Mar 29 2024 | 6.09 | -0.020 | -0.28% | 6.11 | 6.24 | 5.96 | 21,176.00 |
| Mar 28 2024 | 6.11 | -0.010 | -0.09% | 6.14 | 6.16 | 5.97 | 23,520.00 |
| Mar 27 2024 | 6.11 | -0.160 | -2.48% | 6.28 | 6.35 | 5.96 | 10,337.00 |
| Mar 26 2024 | 6.27 | 0.300 | 5.06% | 5.99 | 6.29 | 5.99 | 18,404.00 |
| Mar 25 2024 | 5.97 | 0.030 | 0.48% | 5.72 | 6.06 | 5.70 | 19,410.00 |
| Mar 24 2024 | 5.94 | 0.180 | 3.19% | 5.75 | 6.00 | 5.71 | 6,645.00 |
| Mar 23 2024 | 5.76 | 0.130 | 2.32% | 5.64 | 5.89 | 5.61 | 10,478.00 |
| Mar 22 2024 | 5.63 | -0.250 | -4.30% | 5.88 | 5.89 | 5.49 | 12,022.00 |
| Mar 21 2024 | 5.88 | 0.120 | 2.14% | 5.72 | 6.02 | 5.61 | 31,486.00 |
| Mar 20 2024 | 5.75 | 0.450 | 8.47% | 5.33 | 5.82 | 5.18 | 15,119.00 |
| Mar 19 2024 | 5.31 | -0.740 | -12.27% | 6.08 | 6.11 | 5.22 | 30,407.00 |
| Mar 18 2024 | 6.05 | -0.240 | -3.86% | 6.95 | 7.27 | 5.89 | 12,675.00 |
| Mar 17 2024 | 6.29 | 0.300 | 5.01% | 6.05 | 6.39 | 5.84 | 10,989.00 |
| Mar 16 2024 | 5.99 | -0.600 | -9.13% | 6.57 | 6.65 | 5.87 | 18,017.00 |
| Mar 15 2024 | 6.59 | -0.560 | -7.78% | 6.95 | 7.27 | 6.24 | 14,958.00 |
| Mar 14 2024 | 7.15 | -0.300 | -4.06% | 7.44 | 7.46 | 6.88 | 5,402.00 |
| Mar 13 2024 | 7.45 | 0.390 | 5.46% | 7.04 | 7.87 | 7.04 | 31,628.00 |
| Mar 12 2024 | 7.07 | 0.150 | 2.20% | 6.95 | 7.27 | 6.76 | 24,890.00 |
| Mar 11 2024 | 6.91 | -0.010 | -0.14% | 7.42 | 7.56 | 6.70 | 65,374.00 |
| Mar 10 2024 | 6.92 | -0.240 | -3.31% | 7.12 | 7.14 | 6.80 | 11,991.00 |
| Mar 09 2024 | 7.16 | 0.390 | 5.69% | 6.76 | 7.51 | 6.76 | 91,822.00 |
| Mar 08 2024 | 6.77 | 0.130 | 1.93% | 6.72 | 6.83 | 6.39 | 15,621.00 |
| Mar 07 2024 | 6.65 | 0.290 | 4.51% | 6.32 | 6.84 | 6.10 | 49,483.00 |
| Mar 06 2024 | 6.36 | 0.130 | 2.02% | 6.16 | 6.53 | 5.97 | 19,588.00 |
| Mar 05 2024 | 6.23 | -0.850 | -11.98% | 7.04 | 7.18 | 5.44 | 54,176.00 |
| Mar 04 2024 | 7.08 | 0.080 | 1.13% | 7.42 | 7.56 | 7.03 | 26,072.00 |
| Mar 03 2024 | 7.00 | -0.140 | -1.90% | 7.16 | 7.25 | 6.79 | 7,742.00 |
| Mar 02 2024 | 7.14 | -0.150 | -2.08% | 7.28 | 7.41 | 7.10 | 26,126.00 |
| Mar 01 2024 | 7.29 | 0.180 | 2.60% | 7.10 | 7.32 | 7.06 | 21,324.00 |
| Feb 29 2024 | 7.11 | 0.160 | 2.33% | 6.90 | 7.49 | 6.86 | 22,380.00 |
| Feb 28 2024 | 6.94 | -0.510 | -6.90% | 7.42 | 7.56 | 6.67 | 29,551.00 |
| Feb 27 2024 | 7.46 | 0.270 | 3.80% | 7.11 | 7.46 | 6.76 | 18,936.00 |
| Feb 26 2024 | 7.18 | 0.480 | 7.16% | 7.11 | 7.73 | 6.63 | 93,856.00 |
| Feb 25 2024 | 6.70 | 0.010 | 0.21% | 6.70 | 6.73 | 6.60 | 7,341.00 |
| Feb 24 2024 | 6.69 | 0.190 | 2.94% | 6.49 | 6.95 | 6.43 | 29,684.00 |
| Feb 23 2024 | 6.50 | 0.060 | 0.88% | 6.49 | 6.67 | 6.32 | 16,160.00 |
| Feb 22 2024 | 6.44 | -0.300 | -4.38% | 6.71 | 6.79 | 6.44 | 16,638.00 |
| Feb 21 2024 | 6.74 | -0.330 | -4.67% | 7.08 | 7.12 | 6.58 | 8,067.00 |
| Feb 20 2024 | 7.07 | -0.230 | -3.14% | 7.31 | 7.36 | 6.82 | 7,531.00 |
| Feb 19 2024 | 7.30 | 0.350 | 5.05% | 7.11 | 7.38 | 7.07 | 7,988.00 |
| Feb 18 2024 | 6.95 | 0.130 | 1.89% | 6.80 | 7.00 | 6.74 | 4,819.00 |
| Feb 17 2024 | 6.82 | -0.280 | -3.97% | 7.09 | 7.11 | 6.56 | 9,250.00 |
