Pound Sterling vs Euro (GBPEUR)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0026 | -0.218726339699 | 1.1887 | 1.193 | 1.1856 | 0 | 0 | FX |
| 4 | 0.0039 | 0.329893419049 | 1.1822 | 1.193 | 1.1765 | 0 | 0 | FX |
| 12 | 0.019 | 1.62796675521 | 1.1671 | 1.193 | 1.160015 | 0 | 0 | FX |
| 26 | 0.02007 | 1.72122501136 | 1.16603 | 1.193 | 1.1567 | 0 | 0 | FX |
| 52 | 0.031505 | 2.72866243142 | 1.154595 | 1.193 | 1.1407 | 0 | 0 | FX |
| 156 | 0.0269 | 2.32056590752 | 1.1592 | 1.21634 | 1.08743 | 0 | 0 | FX |
| 260 | 0.07395 | 6.64928292047 | 1.11215 | 1.21634 | 1.05162 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721433420 | 1.1861 | -0 | -0.16 | 1.188 | 1.1887 | 1.1856 | 0 |
| 1721347020 | 1.18798 | -0 | -0.08 | 1.18905 | 1.1901 | 1.1872 | 0 |
| 1721260620 | 1.188945 | -0 | -0.11 | 1.19039 | 1.193 | 1.1886 | 0 |
| 1721174220 | 1.1903 | 0 | 0.03 | 1.19004 | 1.19083 | 1.1888 | 0 |
| 1721087820 | 1.19 | -0 | -0.10 | 1.19123 | 1.1918 | 1.1887 | 0 |
| 1721001420 | 1.19119 | 0 | 0.21 | 1.1887 | 1.1921 | 1.1887 | 0 |
| 1720915020 | 1.1887 | 0 | 0.00 | 1.1887 | 1.1887 | 1.1887 | 0 |
| 1720828620 | 1.1887 | 0 | 0.01 | 1.18845 | 1.19166 | 1.1875 | 0 |
| 1720742220 | 1.188525 | 0 | 0.18 | 1.1866 | 1.1887 | 1.1854 | 0 |
| 1720655820 | 1.1863999 | 0 | 0.33 | 1.18252 | 1.18691 | 1.182 | 0 |
| 1720569420 | 1.18251 | -0 | -0.06 | 1.18321 | 1.1846 | 1.1819 | 0 |
| 1720483020 | 1.18321 | 0 | 0.03 | 1.18292 | 1.18499 | 1.1818 | 0 |
| 1720396620 | 1.182905 | 0 | 0.22 | 1.1802999 | 1.184925 | 1.1802999 | 0 |
| 1720310220 | 1.1802999 | 0 | 0.00 | 1.1802999 | 1.1802999 | 1.1802999 | 0 |
| 1720223820 | 1.1802999 | 0 | 0.03 | 1.179875 | 1.1832 | 1.17946 | 0 |
| 1720137420 | 1.1799 | -0 | -0.12 | 1.1813 | 1.18203 | 1.1795 | 0 |
| 1720051020 | 1.18127 | 0 | 0.06 | 1.18049 | 1.1828 | 1.1794 | 0 |
| 1719964620 | 1.18052 | 0 | 0.23 | 1.177695 | 1.1812 | 1.1769 | 0 |
| 1719878220 | 1.177755 | -0 | -0.04 | 1.178255 | 1.180345 | 1.1765 | 0 |
| 1719791820 | 1.1782 | -0 | -0.15 | 1.18 | 1.18069 | 1.176765 | 0 |
| 1719705420 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1719619020 | 1.18 | -0 | -0.07 | 1.18087 | 1.1823999 | 1.1788 | 0 |
| 1719532620 | 1.1808749 | -0 | -0.08 | 1.18172 | 1.183 | 1.1797 | 0 |
| 1719446220 | 1.1818 | -0 | -0.22 | 1.18444 | 1.1859 | 1.1814 | 0 |
| 1719359820 | 1.18436 | 0 | 0.23 | 1.18168 | 1.1863999 | 1.1815 | 0 |
| 1719273420 | 1.18166 | -0 | -0.07 | 1.182475 | 1.1832 | 1.1795 | 0 |
| 1719187020 | 1.182445 | 0 | 0.02 | 1.1822 | 1.183405 | 1.181665 | 0 |
| 1719100620 | 1.1822 | 0 | 0.00 | 1.1822 | 1.1822 | 1.1822 | 0 |
| 1719014220 | 1.1822 | -0 | -0.01 | 1.18251 | 1.1845 | 1.1811 | 0 |
| 1718927820 | 1.1822999 | -0 | -0.09 | 1.18364 | 1.1857 | 1.1818 | 0 |
| 1718841420 | 1.1834 | 0 | 0.02 | 1.18331 | 1.1863 | 1.1827 | 0 |
| 1718755020 | 1.1832 | -0 | -0.05 | 1.183795 | 1.1843 | 1.18129 | 0 |
| 1718668620 | 1.18374 | 0 | 0.15 | 1.18507 | 1.185215 | 1.181795 | 0 |
| 1718582220 | 1.182 | 0 | 0.00 | 1.182 | 1.182 | 1.182 | 0 |
| 1718495820 | 1.182 | 0 | 0.00 | 1.182 | 1.182 | 1.182 | 0 |
| 1718409420 | 1.182 | -0.01 | -0.49 | 1.18783 | 1.1909 | 1.1818 | 0 |
| 1718323020 | 1.18786 | 0 | 0.39 | 1.1834499 | 1.1888 | 1.1822 | 0 |
| 1718236620 | 1.1833 | -0 | -0.24 | 1.186175 | 1.18795 | 1.1829 | 0 |
| 1718150220 | 1.1862 | 0 | 0.33 | 1.18234 | 1.188 | 1.1808 | 0 |
| 1718063820 | 1.182335 | 0 | 0.12 | 1.18085 | 1.1849 | 1.1811 | 0 |
| 1717977420 | 1.18096 | 0 | 0.36 | 1.1767 | 1.18276 | 1.1767 | 0 |
| 1717891020 | 1.1767 | 0 | 0.00 | 1.1767 | 1.1767 | 1.1767 | 0 |
| 1717804620 | 1.1767 | 0 | 0.19 | 1.17451 | 1.1781 | 1.1736 | 0 |
| 1717718220 | 1.174485 | -0 | -0.17 | 1.17652 | 1.1762 | 1.173 | 0 |
| 1717631820 | 1.176515 | 0 | 0.24 | 1.17378 | 1.1768 | 1.173495 | 0 |
| 1717545420 | 1.17372 | -0 | -0.07 | 1.17439 | 1.17566 | 1.17298 | 0 |
| 1717459020 | 1.1745 | 0 | 0.09 | 1.17431 | 1.17515 | 1.17155 | 0 |
| 1717372620 | 1.1735 | 0 | 0.00 | 1.1735 | 1.1735 | 1.1735 | 0 |
| 1717286220 | 1.1735 | 0 | 0.00 | 1.1735 | 1.1735 | 1.1735 | 0 |
| 1717199820 | 1.1735 | -0 | -0.14 | 1.1751799 | 1.1762 | 1.1708 | 0 |
| 1717113420 | 1.1751 | -0 | -0.04 | 1.1756 | 1.1762999 | 1.174 | 0 |
| 1717027020 | 1.1755199 | -0 | -0.01 | 1.17572 | 1.1788 | 1.1741299 | 0 |
| 1716940620 | 1.1756 | -0 | -0.02 | 1.17592 | 1.1771 | 1.1739 | 0 |
| 1716854220 | 1.17584 | 0 | 0.15 | 1.174 | 1.177 | 1.1736 | 0 |
| 1716767820 | 1.1741 | 0 | 0.01 | 1.174 | 1.17479 | 1.17239 | 0 |
| 1716681420 | 1.174 | 0 | 0.00 | 1.174 | 1.174 | 1.174 | 0 |
| 1716595020 | 1.174 | 0 | 0.00 | 1.17402 | 1.175 | 1.172 | 0 |
| 1716508620 | 1.174 | -0 | -0.09 | 1.17503 | 1.176505 | 1.172515 | 0 |
| 1716422220 | 1.1751 | 0 | 0.35 | 1.17096 | 1.17606 | 1.1707 | 0 |
| 1716335820 | 1.171 | 0 | 0.06 | 1.17029 | 1.1719 | 1.1692 | 0 |
| 1716249420 | 1.17029 | 0 | 0.14 | 1.1686 | 1.17078 | 1.167 | 0 |
| 1716163020 | 1.16863 | 0 | 0.17 | 1.1666 | 1.168845 | 1.1666 | 0 |
| 1716076620 | 1.1666 | 0 | 0.00 | 1.1666 | 1.1666 | 1.1666 | 0 |
| 1715990220 | 1.1666 | 0 | 0.05 | 1.1659 | 1.1691 | 1.1653 | 0 |
| 1715903820 | 1.16598 | 0 | 0.06 | 1.16533 | 1.1662999 | 1.1642999 | 0 |
| 1715817420 | 1.16531 | 0 | 0.14 | 1.163735 | 1.166915 | 1.1623 | 0 |
| 1715731020 | 1.16372 | 0 | 0.00 | 1.1638 | 1.1646 | 1.1608 | 0 |
| 1715644620 | 1.1637 | 0 | 0.09 | 1.16266 | 1.1644 | 1.1614 | 0 |
| 1715558220 | 1.1627 | 0 | 0.13 | 1.1612 | 1.163105 | 1.1612 | 0 |
| 1715471820 | 1.1612 | 0 | 0.00 | 1.1612 | 1.1612 | 1.1612 | 0 |
| 1715385420 | 1.1612 | -0 | -0.04 | 1.161655 | 1.16353 | 1.161 | 0 |
| 1715299020 | 1.16168 | -0 | -0.07 | 1.16255 | 1.1641 | 1.160015 | 0 |
| 1715212620 | 1.16248 | -0 | -0.03 | 1.16292 | 1.1634 | 1.1603 | 0 |
| 1715126220 | 1.16285 | -0 | -0.30 | 1.1664699 | 1.1662999 | 1.1625 | 0 |
| 1715039820 | 1.1664 | 0 | 0.06 | 1.16566 | 1.16872 | 1.1653 | 0 |
| 1714953420 | 1.16571 | 0 | 0.07 | 1.1649 | 1.1664 | 1.16489 | 0 |
| 1714867020 | 1.1649 | 0 | 0.00 | 1.1649 | 1.1649 | 1.1649 | 0 |
| 1714780620 | 1.1649 | -0 | -0.32 | 1.16863 | 1.1696549 | 1.1647 | 0 |
| 1714694220 | 1.16867 | -0 | -0.11 | 1.16978 | 1.1702 | 1.1661999 | 0 |
| 1714607820 | 1.16991 | -0 | -0.08 | 1.170915 | 1.1715 | 1.1681 | 0 |
| 1714521420 | 1.1708 | -0 | -0.11 | 1.17214 | 1.1721 | 1.1688 | 0 |
| 1714435020 | 1.17212 | 0 | 0.33 | 1.1684 | 1.17234 | 1.16808 | 0 |
| 1714348620 | 1.16832 | 0 | 0.10 | 1.1671 | 1.168755 | 1.1664699 | 0 |
| 1714262220 | 1.1671 | 0 | 0.00 | 1.1671 | 1.1671 | 1.1671 | 0 |
| 1714175820 | 1.1671 | 0 | 0.10 | 1.16599 | 1.1686 | 1.1648 | 0 |
| 1714089420 | 1.16598 | 0 | 0.13 | 1.16444 | 1.1676 | 1.1638 | 0 |
| 1714003020 | 1.164465 | 0 | 0.09 | 1.16365 | 1.165305 | 1.1627 | 0 |
| 1713916620 | 1.163475 | 0 | 0.37 | 1.15922 | 1.1638 | 1.1567 | 0 |
| 1713830220 | 1.1592 | -0 | -0.04 | 1.161265 | 1.1618 | 1.1567 | 0 |
| 1713743820 | 1.1597 | 0 | 0.00 | 1.1597 | 1.1597 | 1.1597 | 0 |
| 1713657420 | 1.1597 | 0 | 0.00 | 1.1597 | 1.1597 | 1.1597 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
