Pound Sterling vs Euro (GBPEUR)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.006405 | 0.538147110347 | 1.190195 | 1.197065 | 1.18748 | 0 | 0 | FX |
| 4 | -0.0078 | -0.64762537363 | 1.2044 | 1.20714 | 1.180085 | 0 | 0 | FX |
| 12 | -0.008 | -0.664120869998 | 1.2046 | 1.2444 | 1.180085 | 0 | 0 | FX |
| 26 | 0.00915 | 0.770558760369 | 1.18745 | 1.2444 | 1.15939 | 0 | 0 | FX |
| 52 | 0.022975 | 1.95760996911 | 1.173625 | 1.2444 | 1.1567 | 0 | 0 | FX |
| 156 | -0.000725 | -0.0605516463784 | 1.197325 | 1.2444 | 1.08743 | 0 | 0 | FX |
| 260 | 0.0064 | 0.537724752143 | 1.1902 | 1.2444 | 1.05162 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738367820 | 1.1966 | 0 | 0.15 | 1.194775 | 1.197065 | 1.1941 | 0 |
| 1738281420 | 1.194855 | 0 | 0.01 | 1.19476 | 1.19624 | 1.191675 | 0 |
| 1738195020 | 1.194735 | 0 | 0.16 | 1.193105 | 1.1956 | 1.192645 | 0 |
| 1738108620 | 1.19281 | -0 | -0.02 | 1.193215 | 1.193435 | 1.191055 | 0 |
| 1738022220 | 1.193035 | 0 | 0.40 | 1.1901949 | 1.193335 | 1.18748 | 0 |
| 1737935820 | 1.1883 | 0 | 0.00 | 1.1883 | 1.1883 | 1.1883 | 0 |
| 1737849420 | 1.1883 | 0 | 0.00 | 1.1883 | 1.1883 | 1.1883 | 0 |
| 1737763020 | 1.1883 | 0 | 0.20 | 1.185975 | 1.19 | 1.181605 | 0 |
| 1737676620 | 1.1859599 | 0 | 0.24 | 1.183125 | 1.1863999 | 1.1822999 | 0 |
| 1737590220 | 1.18309 | -0 | -0.19 | 1.18559 | 1.1856 | 1.1814 | 0 |
| 1737503820 | 1.185395 | 0 | 0.18 | 1.18342 | 1.18601 | 1.1812 | 0 |
| 1737417420 | 1.18332 | -0 | -0.08 | 1.18427 | 1.1853 | 1.180085 | 0 |
| 1737331020 | 1.184235 | 0 | 0.20 | 1.184995 | 1.185105 | 1.1819 | 0 |
| 1737244620 | 1.1819 | 0 | 0.00 | 1.1819 | 1.1819 | 1.1819 | 0 |
| 1737158220 | 1.1819 | -0.01 | -0.49 | 1.18764 | 1.1875 | 1.181 | 0 |
| 1737071820 | 1.187725 | -0 | -0.12 | 1.189155 | 1.189 | 1.1851 | 0 |
| 1736985420 | 1.189175 | 0 | 0.37 | 1.1848 | 1.19 | 1.1816 | 0 |
| 1736899020 | 1.1848 | -0.01 | -0.57 | 1.191645 | 1.19232 | 1.1833 | 0 |
| 1736812620 | 1.191635 | 0 | 0.02 | 1.191405 | 1.19282 | 1.18691 | 0 |
| 1736726220 | 1.191355 | 0 | 0.08 | 1.19045 | 1.19353 | 1.19045 | 0 |
| 1736639820 | 1.19045 | 0 | 0.00 | 1.19045 | 1.19045 | 1.19045 | 0 |
| 1736553420 | 1.19045 | -0 | -0.34 | 1.194455 | 1.1955 | 1.1858 | 0 |
| 1736467020 | 1.19456 | -0 | -0.31 | 1.19828 | 1.1969 | 1.189355 | 0 |
| 1736380620 | 1.19822 | -0.01 | -0.67 | 1.20635 | 1.20714 | 1.1974 | 0 |
| 1736294220 | 1.206265 | 0 | 0.12 | 1.204855 | 1.2069 | 1.2039 | 0 |
| 1736207820 | 1.204825 | -0 | -0.09 | 1.205735 | 1.206915 | 1.20225 | 0 |
| 1736121420 | 1.205865 | 0 | 0.12 | 1.2044 | 1.206445 | 1.203985 | 0 |
| 1736035020 | 1.2044 | 0 | 0.00 | 1.2044 | 1.2044 | 1.2044 | 0 |
| 1735948620 | 1.2044 | -0 | -0.11 | 1.205665 | 1.2071 | 1.2042 | 0 |
| 1735862220 | 1.205675 | -0 | -0.30 | 1.20957 | 1.2095 | 1.2011 | 0 |
| 1735775820 | 1.20929 | 0 | 0.28 | 1.208 | 1.20936 | 1.207425 | 0 |
| 1735689420 | 1.2058899 | 0 | 0.00 | 1.2058899 | 1.2058899 | 1.2058899 | 0 |
| 1735603020 | 1.2058899 | -0 | -0.02 | 1.206005 | 1.20885 | 1.2041 | 0 |
| 1735516620 | 1.2061 | 0 | 0.02 | 1.2059 | 1.20719 | 1.20432 | 0 |
| 1735430220 | 1.2059 | 0 | 0.00 | 1.2059 | 1.2059 | 1.2059 | 0 |
| 1735343760 | 1.2059 | 0 | 0.32 | 1.202165 | 1.2089 | 1.2006349 | 0 |
| 1735257420 | 1.2021 | -0 | -0.34 | 1.2062 | 1.2065999 | 1.2011 | 0 |
| 1735171020 | 1.20618 | 0 | 0.10 | 1.2049 | 1.2444 | 1.2043 | 0 |
| 1735084620 | 1.205 | 0 | 0.04 | 1.20457 | 1.2085999 | 1.2012 | 0 |
| 1734998220 | 1.20456 | -0 | -0.02 | 1.204775 | 1.2081 | 1.2029 | 0 |
| 1734911820 | 1.20475 | -0 | -0.02 | 1.205 | 1.20579 | 1.2024649 | 0 |
| 1734825420 | 1.205 | 0 | 0.00 | 1.205 | 1.205 | 1.205 | 0 |
| 1734739020 | 1.205 | -0 | -0.07 | 1.205765 | 1.2090749 | 1.2028 | 0 |
| 1734652620 | 1.205835 | -0.01 | -0.68 | 1.21427 | 1.2162 | 1.2056 | 0 |
| 1734566220 | 1.21412 | 0 | 0.23 | 1.2110399 | 1.2161 | 1.207915 | 0 |
| 1734479820 | 1.21128 | 0 | 0.37 | 1.20658 | 1.2123 | 1.2062 | 0 |
| 1734393420 | 1.2068 | 0.01 | 0.45 | 1.2014 | 1.20884 | 1.201 | 0 |
| 1734307020 | 1.2014 | 0 | 0.00 | 1.2014 | 1.2014 | 1.2014 | 0 |
| 1734220620 | 1.2014 | 0 | 0.00 | 1.2014 | 1.2014 | 1.2014 | 0 |
| 1734134220 | 1.2014 | -0.01 | -0.74 | 1.2103 | 1.2104 | 1.2001 | 0 |
| 1734047820 | 1.21035 | -0 | -0.38 | 1.2152 | 1.2153 | 1.208705 | 0 |
| 1733961420 | 1.214975 | 0 | 0.14 | 1.213455 | 1.2159 | 1.2116 | 0 |
| 1733875020 | 1.2133 | 0.01 | 0.45 | 1.207925 | 1.2138 | 1.207 | 0 |
| 1733788620 | 1.20791 | 0 | 0.10 | 1.206515 | 1.2094 | 1.2068 | 0 |
| 1733702220 | 1.20666 | 0 | 0.11 | 1.2053 | 1.207425 | 1.2053 | 0 |
| 1733615820 | 1.2053 | 0 | 0.00 | 1.2053 | 1.2053 | 1.2053 | 0 |
| 1733529420 | 1.2053 | -0 | -0.01 | 1.2053799 | 1.207935 | 1.204645 | 0 |
| 1733443020 | 1.2053799 | -0 | -0.24 | 1.2082 | 1.2089049 | 1.2044 | 0 |
| 1733356620 | 1.2083 | 0 | 0.20 | 1.20591 | 1.2094 | 1.204645 | 0 |
| 1733270220 | 1.20586 | 0 | 0.04 | 1.20551 | 1.2068 | 1.2029 | 0 |
| 1733183820 | 1.20542 | 0 | 0.07 | 1.2046349 | 1.2092 | 1.20463 | 0 |
| 1733097420 | 1.204575 | 0 | 0.10 | 1.2034 | 1.20546 | 1.20301 | 0 |
| 1733011020 | 1.2034 | 0 | 0.00 | 1.2034 | 1.2034 | 1.2034 | 0 |
| 1732924620 | 1.2034 | 0 | 0.11 | 1.20218 | 1.2047 | 1.2002 | 0 |
| 1732838220 | 1.20209 | 0 | 0.16 | 1.20025 | 1.2048 | 1.19912 | 0 |
| 1732751820 | 1.2001949 | 0 | 0.14 | 1.198325 | 1.2004999 | 1.196855 | 0 |
| 1732665420 | 1.19848 | -0 | -0.04 | 1.199935 | 1.199325 | 1.1953 | 0 |
| 1732579020 | 1.19899 | -0 | -0.29 | 1.20162 | 1.203455 | 1.1959 | 0 |
| 1732492620 | 1.2024999 | 0 | 0.00 | 1.2024999 | 1.2024999 | 1.2024999 | 0 |
| 1732406220 | 1.2024999 | 0 | 0.00 | 1.2024999 | 1.2024999 | 1.2024999 | 0 |
| 1732319820 | 1.2024999 | 0 | 0.04 | 1.20219 | 1.209765 | 1.19807 | 0 |
| 1732233420 | 1.202075 | 0 | 0.18 | 1.2001 | 1.2025999 | 1.198835 | 0 |
| 1732147020 | 1.199865 | 0 | 0.26 | 1.19663 | 1.20292 | 1.1976 | 0 |
| 1732060620 | 1.196795 | 0 | 0.01 | 1.19674 | 1.200225 | 1.193905 | 0 |
| 1731974220 | 1.19663 | -0 | -0.10 | 1.19769 | 1.1991 | 1.1942 | 0 |
| 1731887820 | 1.19782 | 0 | 0.09 | 1.1968 | 1.200155 | 1.1968 | 0 |
| 1731801420 | 1.1968 | 0 | 0.00 | 1.1968 | 1.1968 | 1.1968 | 0 |
| 1731715020 | 1.1968 | -0.01 | -0.51 | 1.20293 | 1.2028 | 1.1962 | 0 |
| 1731628620 | 1.202955 | 0 | 0.01 | 1.20281 | 1.2039 | 1.2013 | 0 |
| 1731542220 | 1.2028 | 0 | 0.25 | 1.19977 | 1.203835 | 1.19801 | 0 |
| 1731455820 | 1.1998 | -0.01 | -0.61 | 1.207315 | 1.2084 | 1.1994 | 0 |
| 1731369420 | 1.2072 | 0 | 0.14 | 1.205545 | 1.210615 | 1.2045999 | 0 |
| 1731283020 | 1.205485 | 0 | 0.07 | 1.2045999 | 1.20619 | 1.203625 | 0 |
| 1731196620 | 1.2045999 | 0 | 0.00 | 1.2045999 | 1.2045999 | 1.2045999 | 0 |
| 1731110220 | 1.2045999 | 0 | 0.17 | 1.2024999 | 1.206 | 1.201095 | 0 |
| 1731023820 | 1.20257 | 0 | 0.18 | 1.200385 | 1.2039 | 1.198715 | 0 |
| 1730937420 | 1.200375 | 0.01 | 0.62 | 1.192755 | 1.20271 | 1.19698 | 0 |
| 1730851020 | 1.19296 | 0 | 0.14 | 1.19132 | 1.1943 | 1.1909 | 0 |
| 1730764620 | 1.191285 | 0 | 0.01 | 1.191325 | 1.1927 | 1.187805 | 0 |
| 1730678220 | 1.191165 | 0 | 0.27 | 1.188 | 1.193125 | 1.188 | 0 |
| 1730591820 | 1.188 | 0 | 0.00 | 1.188 | 1.188 | 1.188 | 0 |
| 1730505420 | 1.188 | 0 | 0.26 | 1.184895 | 1.195 | 1.1851 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
