Register for real-time alerts, custom portfolio, and market movers
TUSDGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 0.78009 | -0.035168 | -4.31% | 0.815488 | 0.822681 | 0.764384 | 9,290.00 |
| Apr 16 2024 | 0.815258 | 0.03524 | 4.52% | 0.7798 | 0.829917 | 0.769353 | 13,475.00 |
| Apr 15 2024 | 0.780017 | -0.026745 | -3.32% | 0.772421 | 0.835356 | 0.772134 | 74,255.00 |
| Apr 14 2024 | 0.806763 | -0.009108 | -1.12% | 0.811018 | 0.82723 | 0.779082 | 8,073.00 |
| Apr 13 2024 | 0.815871 | 0.025323 | 3.20% | 0.79053 | 0.827286 | 0.752336 | 15,325.00 |
| Apr 12 2024 | 0.790548 | -0.002594 | -0.33% | 0.794761 | 0.825781 | 0.750358 | 3,762.00 |
| Apr 11 2024 | 0.793142 | -0.012019 | -1.49% | 0.804629 | 0.809744 | 0.788983 | 440.00 |
| Apr 10 2024 | 0.805161 | 0.035 | 4.54% | 0.770186 | 0.831479 | 0.764561 | 11,243.00 |
| Apr 09 2024 | 0.770161 | -0.03035 | -3.79% | 0.799706 | 0.83678 | 0.761589 | 44,803.00 |
| Apr 08 2024 | 0.800511 | 0.011076 | 1.40% | 0.772421 | 0.822014 | 0.772134 | 54,458.00 |
| Apr 07 2024 | 0.789435 | -0.007295 | -0.92% | 0.79579 | 0.80934 | 0.784205 | 1,135.00 |
| Apr 06 2024 | 0.796731 | 0.013936 | 1.78% | 0.78059 | 0.808294 | 0.78059 | 732.00 |
| Apr 05 2024 | 0.782795 | -0.012156 | -1.53% | 0.794992 | 0.801199 | 0.770561 | 1,448.00 |
| Apr 04 2024 | 0.794951 | 0.007626 | 0.97% | 0.786573 | 0.821428 | 0.75755 | 6,398.00 |
| Apr 03 2024 | 0.787325 | -0.025281 | -3.11% | 0.812497 | 0.824081 | 0.784098 | 4,002.00 |
| Apr 02 2024 | 0.812605 | 0.013399 | 1.68% | 0.797265 | 0.81927 | 0.763599 | 33,867.00 |
| Apr 01 2024 | 0.799207 | 0.009629 | 1.22% | 0.772421 | 0.799834 | 0.772134 | 53,741.00 |
| Mar 31 2024 | 0.789578 | -0.018331 | -2.27% | 0.807536 | 0.821488 | 0.784399 | 1,653.00 |
| Mar 30 2024 | 0.807909 | 0.021696 | 2.76% | 0.786638 | 0.823118 | 0.783893 | 4,930.00 |
| Mar 29 2024 | 0.786213 | -0.002211 | -0.28% | 0.78741 | 0.812101 | 0.775851 | 1,166.00 |
| Mar 28 2024 | 0.788424 | 0.004187 | 0.53% | 0.787564 | 0.829311 | 0.77572 | 4,164.00 |
| Mar 27 2024 | 0.784238 | -0.012677 | -1.59% | 0.7953 | 0.842769 | 0.76821 | 3,321.00 |
| Mar 26 2024 | 0.796915 | 0.005094 | 0.64% | 0.791826 | 0.809759 | 0.776354 | 2,934.00 |
| Mar 25 2024 | 0.791821 | -0.025116 | -3.07% | 0.772421 | 0.807917 | 0.772134 | 106,237.00 |
| Mar 24 2024 | 0.816937 | 0.053377 | 6.99% | 0.763158 | 0.819834 | 0.762586 | 7,364.00 |
| Mar 23 2024 | 0.763559 | -0.007413 | -0.96% | 0.773501 | 0.800255 | 0.751896 | 1,333.00 |
| Mar 22 2024 | 0.770972 | -0.013295 | -1.70% | 0.785725 | 0.800311 | 0.755679 | 4,835.00 |
| Mar 21 2024 | 0.784267 | 0.021575 | 2.83% | 0.761965 | 0.794916 | 0.748626 | 7,397.00 |
| Mar 20 2024 | 0.762692 | -0.010092 | -1.31% | 0.752647 | 0.807085 | 0.744187 | 65,092.00 |
| Mar 19 2024 | 0.772784 | 0.033449 | 4.52% | 0.739074 | 0.851913 | 0.739023 | 325,771.00 |
| Mar 18 2024 | 0.739335 | -0.019112 | -2.52% | 0.772421 | 0.798694 | 0.734221 | 2,550.00 |
| Mar 17 2024 | 0.758447 | 0.027633 | 3.78% | 0.737845 | 0.803804 | 0.736593 | 9,253.00 |
| Mar 16 2024 | 0.730814 | -0.046676 | -6.00% | 0.77428 | 0.797486 | 0.727119 | 7,489.00 |
| Mar 15 2024 | 0.77749 | 0.000274 | 0.04% | 0.772421 | 0.817552 | 0.747403 | 28,106.00 |
| Mar 14 2024 | 0.777217 | -0.003729 | -0.48% | 0.754974 | 0.803806 | 0.744326 | 19,418.00 |
| Mar 13 2024 | 0.780946 | 0.004133 | 0.53% | 0.776796 | 0.830331 | 0.744868 | 45,551.00 |
| Mar 12 2024 | 0.776813 | 0.018528 | 2.44% | 0.760409 | 0.792723 | 0.753577 | 20,802.00 |
| Mar 11 2024 | 0.758284 | 0.008031 | 1.07% | 0.772421 | 0.782515 | 0.74107 | 25,049.00 |
| Mar 10 2024 | 0.750253 | -0.022703 | -2.94% | 0.773488 | 0.78178 | 0.744484 | 29,977.00 |
| Mar 09 2024 | 0.772956 | 0.001344 | 0.17% | 0.770585 | 0.775514 | 0.768334 | 0.00 |
| Mar 08 2024 | 0.771613 | 0.005561 | 0.73% | 0.764526 | 0.789489 | 0.747429 | 10,648.00 |
| Mar 07 2024 | 0.766052 | -0.005945 | -0.77% | 0.773869 | 0.782606 | 0.756508 | 6,182.00 |
| Mar 06 2024 | 0.771997 | -0.003152 | -0.41% | 0.76745 | 0.797411 | 0.749267 | 30,851.00 |
| Mar 05 2024 | 0.775149 | 0.000686 | 0.09% | 0.781034 | 0.788159 | 0.68301 | 49,463.00 |
| Mar 04 2024 | 0.774463 | -0.000643 | -0.08% | 0.772421 | 0.792997 | 0.755051 | 30,653.00 |
| Mar 03 2024 | 0.775106 | -0.008184 | -1.04% | 0.791364 | 0.794702 | 0.766927 | 13,500.00 |
| Mar 02 2024 | 0.783289 | -0.000654 | -0.08% | 0.783126 | 0.787151 | 0.766497 | 8,682.00 |
| Mar 01 2024 | 0.783943 | 0.022011 | 2.89% | 0.758692 | 0.796651 | 0.754172 | 22,558.00 |
| Feb 29 2024 | 0.761933 | 0.020487 | 2.76% | 0.731418 | 0.790439 | 0.720682 | 37,457.00 |
| Feb 28 2024 | 0.741446 | -0.035524 | -4.57% | 0.778307 | 0.797832 | 0.729419 | 22,570.00 |
| Feb 27 2024 | 0.77697 | -0.009515 | -1.21% | 0.788072 | 0.796441 | 0.732739 | 5,591.00 |
| Feb 26 2024 | 0.786485 | 0.010839 | 1.40% | 0.772421 | 0.800895 | 0.769334 | 12,572.00 |
| Feb 25 2024 | 0.775645 | -0.001132 | -0.15% | 0.776113 | 0.788214 | 0.76869 | 4,308.00 |
| Feb 24 2024 | 0.776777 | 0.011642 | 1.52% | 0.772795 | 0.792072 | 0.765977 | 5,392.00 |
| Feb 23 2024 | 0.765135 | -0.002398 | -0.31% | 0.769526 | 0.785025 | 0.759976 | 5,727.00 |
| Feb 22 2024 | 0.767533 | -0.008188 | -1.06% | 0.774416 | 0.797221 | 0.762051 | 1,289.00 |
| Feb 21 2024 | 0.775721 | -0.013781 | -1.75% | 0.790993 | 0.799228 | 0.75575 | 9,953.00 |
| Feb 20 2024 | 0.789502 | 0.008639 | 1.11% | 0.781355 | 0.795512 | 0.755276 | 2,636.00 |
| Feb 19 2024 | 0.780863 | -0.009805 | -1.24% | 0.772421 | 0.801252 | 0.77208 | 11,479.00 |
| Feb 18 2024 | 0.790669 | 0.010164 | 1.30% | 0.779289 | 0.800167 | 0.767226 | 2,856.00 |
| Feb 17 2024 | 0.780504 | 0.013132 | 1.71% | 0.766625 | 0.793223 | 0.756094 | 8,907.00 |
| Feb 16 2024 | 0.767372 | -0.011765 | -1.51% | 0.781374 | 0.805311 | 0.762539 | 1,011.00 |
| Feb 15 2024 | 0.779136 | -0.040605 | -4.95% | 0.820134 | 0.829138 | 0.766363 | 16,848.00 |
| Feb 14 2024 | 0.819742 | -0.002075 | -0.25% | 0.801537 | 0.82711 | 0.783164 | 4,295.00 |
| Feb 13 2024 | 0.821817 | 0.028291 | 3.57% | 0.793702 | 0.845558 | 0.76902 | 10,893.00 |
| Feb 12 2024 | 0.793526 | 0.016547 | 2.13% | 0.772421 | 0.834529 | 0.76934 | 8,077.00 |
| Feb 11 2024 | 0.776979 | -0.002416 | -0.31% | 0.780069 | 0.806165 | 0.775034 | 236.00 |
| Feb 10 2024 | 0.779395 | -0.041664 | -5.07% | 0.822835 | 0.8291 | 0.773712 | 3,067.00 |
| Feb 09 2024 | 0.821059 | 0.041643 | 5.34% | 0.780042 | 0.853564 | 0.778874 | 8,666.00 |
| Feb 08 2024 | 0.779417 | -0.010163 | -1.29% | 0.791324 | 0.796675 | 0.77726 | 537.00 |
| Feb 07 2024 | 0.78958 | 0.003749 | 0.48% | 0.785523 | 0.790209 | 0.772059 | 124.00 |
| Feb 06 2024 | 0.785831 | 0.017107 | 2.23% | 0.768541 | 0.791021 | 0.766187 | 6,281.00 |
| Feb 05 2024 | 0.768723 | 0.009934 | 1.31% | 0.772421 | 8.86 | 0.762647 | 913.00 |
| Feb 04 2024 | 0.758789 | 0.001664 | 0.22% | 0.757428 | 0.783475 | 0.752977 | 192.00 |
| Feb 03 2024 | 0.757125 | -0.022818 | -2.93% | 0.782381 | 0.782381 | 0.757125 | 3,272.00 |
| Feb 02 2024 | 0.779943 | 0.009887 | 1.28% | 0.771518 | 0.799405 | 0.755109 | 2,620.00 |
| Feb 01 2024 | 0.770056 | 0.009653 | 1.27% | 0.75998 | 0.782674 | 0.749755 | 21,436.00 |
| Jan 31 2024 | 0.760404 | -0.004038 | -0.53% | 0.751862 | 0.782158 | 0.748465 | 5,775.00 |
| Jan 30 2024 | 0.764442 | -0.012492 | -1.61% | 0.774585 | 0.785294 | 0.761322 | 1,783.00 |
| Jan 29 2024 | 0.776934 | 0.015516 | 2.04% | 0.772421 | 8.87 | 0.772134 | 895.00 |
| Jan 28 2024 | 0.761418 | -0.009136 | -1.19% | 0.7703 | 0.771807 | 0.755748 | 1,211.00 |
| Jan 27 2024 | 0.770555 | -0.000868 | -0.11% | 0.771546 | 0.780012 | 0.76004 | 383.00 |
| Jan 26 2024 | 0.771423 | -0.000857 | -0.11% | 0.772857 | 0.782427 | 0.754883 | 5,253.00 |
| Jan 25 2024 | 0.77228 | 0.012342 | 1.62% | 0.758697 | 0.776716 | 0.750093 | 29,063.00 |
| Jan 24 2024 | 0.759937 | 0.007499 | 1.00% | 0.754492 | 0.787632 | 0.741722 | 59,974.00 |
| Jan 23 2024 | 0.752438 | 0.003889 | 0.52% | 0.749167 | 0.804942 | 0.742879 | 466,766.00 |
| Jan 22 2024 | 0.748549 | -0.03904 | -4.96% | 0.772421 | 0.78247 | 0.748186 | 4,526.00 |
| Jan 21 2024 | 0.787589 | -0.002703 | -0.34% | 0.790054 | 0.793186 | 0.787284 | 15,170.00 |
| Jan 20 2024 | 0.790292 | 0.001317 | 0.17% | 0.788504 | 0.792635 | 0.772192 | 107.00 |
| Jan 19 2024 | 0.788975 | 0.020145 | 2.62% | 0.769938 | 0.800014 | 0.741233 | 1,768.00 |
