Register for streaming realtime charts, analysis tools, and prices.
GBPBSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 1.24598 | 0.00 | -0.28% | 1.2497 | 1.2497 | 1.24598 | 0 |
| May 08 2024 | 1.24943 | -0.01 | -0.41% | 1.252 | 1.252 | 1.24943 | 0 |
| May 07 2024 | 1.25455 | 0.00 | -0.24% | 1.25651 | 1.25651 | 1.25455 | 0 |
| May 06 2024 | 1.2576 | 0.01 | 0.44% | 1.25217 | 1.2576 | 1.25217 | 0 |
| May 05 2024 | 1.2521 | 0.00 | -0.29% | 1.2521 | 1.25568 | 1.2521 | 0 |
| May 04 2024 | 1.25568 | 0.00 | 0.05% | 1.25568 | 1.25568 | 1.25568 | 0 |
| May 03 2024 | 1.25509 | 0.00 | 0.30% | 1.25118 | 1.25509 | 1.25118 | 0 |
| May 02 2024 | 1.25133 | 0.00 | 0.27% | 1.2477 | 1.25133 | 1.2477 | 0 |
| May 01 2024 | 1.24796 | -0.01 | -0.56% | 1.25631 | 1.25576 | 1.24796 | 0 |
| Apr 30 2024 | 1.25493 | 0.00 | 0.15% | 1.25575 | 1.25575 | 1.25493 | 0 |
| Apr 29 2024 | 1.25308 | 0.00 | 0.15% | 1.25363 | 1.25364 | 1.25308 | 0 |
| Apr 28 2024 | 1.25122 | 0.00 | 0.00% | 1.25122 | 1.25122 | 1.25122 | 0 |
| Apr 27 2024 | 1.25122 | 0.00 | -0.05% | 1.25122 | 1.25188 | 1.25122 | 0 |
| Apr 26 2024 | 1.25188 | 0.00 | 0.07% | 1.25016 | 1.25188 | 1.25016 | 0 |
| Apr 25 2024 | 1.25103 | 0.01 | 0.57% | 1.24443 | 1.25103 | 1.24443 | 0 |
| Apr 24 2024 | 1.24391 | 0.01 | 0.63% | 1.23947 | 1.24391 | 1.23947 | 0 |
| Apr 23 2024 | 1.23614 | 0.00 | 0.28% | 1.23454 | 1.23614 | 1.23454 | 0 |
| Apr 22 2024 | 1.23264 | -0.01 | -0.88% | 1.23652 | 1.23652 | 1.23264 | 0 |
| Apr 21 2024 | 1.24354 | 0.00 | 0.00% | 1.24354 | 1.24354 | 1.24354 | 0 |
| Apr 20 2024 | 1.24354 | 0.00 | 0.00% | 1.24354 | 1.24354 | 1.24354 | 0 |
| Apr 19 2024 | 1.24354 | 0.00 | -0.35% | 1.24709 | 1.24709 | 1.24354 | 0 |
| Apr 18 2024 | 1.24796 | 0.01 | 0.49% | 1.24174 | 1.24796 | 1.24174 | 0 |
| Apr 17 2024 | 1.24183 | 0.00 | -0.21% | 1.24333 | 1.24528 | 1.24183 | 0 |
| Apr 16 2024 | 1.24448 | 0.00 | -0.35% | 1.24842 | 1.24842 | 1.24448 | 0 |
| Apr 15 2024 | 1.2488 | 0.00 | 0.20% | 1.24541 | 1.2488 | 1.24537 | 0 |
| Apr 14 2024 | 1.24626 | 0.00 | 0.00% | 1.24626 | 1.24626 | 1.24626 | 0 |
| Apr 13 2024 | 1.24626 | 0.00 | 0.00% | 1.24626 | 1.24626 | 1.24626 | 0 |
| Apr 12 2024 | 1.24626 | -0.01 | -0.58% | 1.25601 | 1.25601 | 1.24626 | 0 |
| Apr 11 2024 | 1.25358 | -0.02 | -1.29% | 1.26802 | 1.26802 | 1.25358 | 0 |
| Apr 10 2024 | 1.26994 | 0.00 | 0.11% | 1.26889 | 1.26994 | 1.26889 | 0 |
| Apr 09 2024 | 1.26856 | 0.01 | 0.50% | 1.26232 | 1.26856 | 1.26232 | 0 |
| Apr 08 2024 | 1.26229 | 0.00 | 0.02% | 1.26243 | 1.26316 | 1.26229 | 0 |
| Apr 07 2024 | 1.26201 | 0.00 | -0.11% | 1.26201 | 1.26345 | 1.26201 | 0 |
| Apr 06 2024 | 1.26345 | 0.00 | 0.12% | 1.26345 | 1.26345 | 1.2619 | 0 |
| Apr 05 2024 | 1.2619 | 0.00 | -0.31% | 1.2668 | 1.2668 | 1.2619 | 0 |
| Apr 04 2024 | 1.26579 | 0.01 | 0.66% | 1.25749 | 1.26579 | 1.25749 | 0 |
| Apr 03 2024 | 1.25748 | 0.00 | 0.06% | 1.25452 | 1.25748 | 1.25452 | 0 |
| Apr 02 2024 | 1.25668 | -0.01 | -0.50% | 1.25644 | 1.26296 | 1.25644 | 0 |
| Apr 01 2024 | 1.26296 | 0.00 | 0.13% | 1.26296 | 1.26296 | 1.26296 | 0 |
| Mar 31 2024 | 1.26127 | 0.00 | 0.00% | 1.26127 | 1.26127 | 1.26127 | 0 |
| Mar 30 2024 | 1.26127 | 0.00 | -0.05% | 1.26127 | 1.26186 | 1.26127 | 0 |
| Mar 29 2024 | 1.26186 | 0.00 | 0.01% | 1.26332 | 1.26333 | 1.26186 | 0 |
| Mar 28 2024 | 1.26171 | 0.00 | -0.02% | 1.26293 | 1.26293 | 1.26171 | 0 |
| Mar 27 2024 | 1.26192 | 0.00 | -0.25% | 1.26554 | 1.26496 | 1.26192 | 0 |
| Mar 26 2024 | 1.2651 | 0.00 | 0.11% | 1.26278 | 1.26527 | 1.26278 | 0 |
| Mar 25 2024 | 1.26373 | 0.01 | 0.43% | 1.26125 | 1.26373 | 1.26083 | 0 |
| Mar 24 2024 | 1.25826 | 0.00 | -0.09% | 1.25826 | 1.25826 | 1.25826 | 0 |
| Mar 23 2024 | 1.25943 | 0.00 | 0.00% | 1.25943 | 1.25943 | 1.25943 | 0 |
| Mar 22 2024 | 1.25943 | -0.01 | -1.14% | 1.27214 | 1.27214 | 1.25943 | 0 |
| Mar 21 2024 | 1.274 | 0.01 | 0.40% | 1.26877 | 1.274 | 1.26891 | 0 |
| Mar 20 2024 | 1.26894 | 0.00 | -0.04% | 1.26999 | 1.26999 | 1.26894 | 0 |
| Mar 19 2024 | 1.26946 | -0.01 | -0.53% | 1.27577 | 1.27577 | 1.26946 | 0 |
| Mar 18 2024 | 1.27621 | 0.00 | 0.06% | 1.2739 | 1.27656 | 1.2739 | 0 |
| Mar 17 2024 | 1.27546 | 0.00 | 0.00% | 1.27546 | 1.27546 | 1.27546 | 0 |
| Mar 16 2024 | 1.27546 | 0.00 | 0.00% | 1.27546 | 1.27546 | 1.27546 | 0 |
| Mar 15 2024 | 1.27546 | -0.01 | -0.40% | 1.28102 | 1.28128 | 1.27546 | 0 |
| Mar 14 2024 | 1.28059 | 0.00 | 0.02% | 1.27922 | 1.28059 | 1.27922 | 0 |
| Mar 13 2024 | 1.28028 | 0.00 | 0.07% | 1.28049 | 1.28049 | 1.28004 | 0 |
| Mar 12 2024 | 1.27933 | -0.01 | -0.44% | 1.28317 | 1.28267 | 1.27933 | 0 |
| Mar 11 2024 | 1.28496 | 0.00 | 0.16% | 1.28487 | 1.28496 | 1.28487 | 0 |
| Mar 10 2024 | 1.28292 | 0.00 | 0.00% | 1.28292 | 1.28292 | 1.28292 | 0 |
| Mar 09 2024 | 1.28292 | 0.00 | -0.04% | 1.28443 | 1.28443 | 1.28292 | 0 |
| Mar 08 2024 | 1.28346 | 0.01 | 0.68% | 1.27455 | 1.28346 | 1.27455 | 0 |
| Mar 07 2024 | 1.27485 | 0.00 | 0.19% | 1.27046 | 1.27485 | 1.27046 | 0 |
| Mar 06 2024 | 1.27246 | 0.00 | 0.33% | 1.27003 | 1.27246 | 1.27003 | 0 |
| Mar 05 2024 | 1.26829 | 0.00 | 0.01% | 1.26974 | 1.26974 | 1.26829 | 0 |
| Mar 04 2024 | 1.26815 | 0.00 | 0.33% | 1.26348 | 1.26815 | 1.26348 | 0 |
| Mar 03 2024 | 1.26398 | 0.00 | 0.00% | 1.26398 | 1.26398 | 1.26398 | 0 |
| Mar 02 2024 | 1.26398 | 0.00 | 0.00% | 1.26398 | 1.26398 | 1.26398 | 0 |
| Mar 01 2024 | 1.26398 | 0.00 | -0.11% | 1.26508 | 1.26508 | 1.26398 | 0 |
| Feb 29 2024 | 1.26537 | 0.00 | 0.18% | 1.26436 | 1.26537 | 1.26436 | 0 |
| Feb 28 2024 | 1.26309 | -0.01 | -0.46% | 1.26971 | 1.26971 | 1.26309 | 0 |
| Feb 27 2024 | 1.26891 | 0.00 | -0.03% | 1.26812 | 1.26891 | 1.26812 | 0 |
| Feb 26 2024 | 1.26926 | 0.00 | 0.09% | 1.26743 | 1.26926 | 1.26743 | 0 |
| Feb 25 2024 | 1.26817 | 0.00 | 0.00% | 1.26817 | 1.26817 | 1.26817 | 0 |
| Feb 24 2024 | 1.26817 | 0.00 | -0.01% | 1.26817 | 1.26832 | 1.26817 | 0 |
| Feb 23 2024 | 1.26832 | 0.00 | 0.03% | 1.26976 | 1.26976 | 1.26832 | 0 |
| Feb 22 2024 | 1.26799 | 0.01 | 0.49% | 1.26075 | 1.26799 | 1.26075 | 0 |
| Feb 21 2024 | 1.26182 | 0.00 | 0.14% | 1.26126 | 1.26182 | 1.26126 | 0 |
| Feb 20 2024 | 1.26002 | 0.00 | -0.10% | 1.25975 | 1.26002 | 1.25975 | 0 |
| Feb 19 2024 | 1.26123 | 0.00 | 0.09% | 1.26114 | 1.26123 | 1.26114 | 0 |
| Feb 18 2024 | 1.26007 | 0.00 | 0.04% | 1.26007 | 1.26007 | 1.26007 | 0 |
| Feb 17 2024 | 1.25952 | 0.00 | 0.00% | 1.25952 | 1.25952 | 1.25952 | 0 |
| Feb 16 2024 | 1.25952 | 0.01 | 0.41% | 1.25536 | 1.25952 | 1.25536 | 0 |
| Feb 15 2024 | 1.25443 | 0.00 | -0.10% | 1.25386 | 1.25443 | 1.25386 | 0 |
| Feb 14 2024 | 1.25566 | -0.01 | -0.87% | 1.26755 | 1.26755 | 1.25566 | 0 |
| Feb 13 2024 | 1.26673 | 0.01 | 0.44% | 1.26233 | 1.26673 | 1.26233 | 0 |
| Feb 12 2024 | 1.26123 | 0.00 | 0.05% | 1.26072 | 1.26123 | 1.26042 | 0 |
| Feb 11 2024 | 1.26065 | 0.00 | 0.00% | 1.26065 | 1.26065 | 1.26065 | 0 |
| Feb 10 2024 | 1.26065 | 0.00 | 0.01% | 1.26065 | 1.26065 | 1.26065 | 0 |
