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 | 0.00508 | 0.435522519858 | 1.166415 | 1.175 | 1.159295 | 0 | 0 | FX |
| 4 | -0.027565 | -2.2988841259 | 1.19906 | 1.20263 | 1.144375 | 0 | 0 | FX |
| 12 | -0.023325 | -1.95217689694 | 1.19482 | 1.2134 | 1.144375 | 0 | 0 | FX |
| 26 | -0.02695 | -2.24874733509 | 1.198445 | 1.2444 | 1.144375 | 0 | 0 | FX |
| 52 | 0.007065 | 0.606734625525 | 1.16443 | 1.2444 | 1.144375 | 0 | 0 | FX |
| 156 | -0.015185 | -1.2796204537 | 1.18668 | 1.2444 | 1.08743 | 0 | 0 | FX |
| 260 | 0.028855 | 2.52529230554 | 1.14264 | 1.2444 | 1.07628 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745539020 | 1.171915 | 0 | 0.08 | 1.171005 | 1.172015 | 1.167465 | 0 |
| 1745452620 | 1.17094 | 0 | 0.14 | 1.169305 | 1.17228 | 1.164895 | 0 |
| 1745366220 | 1.16936 | 0.01 | 0.62 | 1.16202 | 1.17177 | 1.1618 | 0 |
| 1745279820 | 1.16212 | -0 | -0.08 | 1.162875 | 1.16554 | 1.159405 | 0 |
| 1745193420 | 1.163 | -0 | -0.29 | 1.165335 | 1.166415 | 1.16211 | 0 |
| 1745107020 | 1.166415 | 0.01 | 0.45 | 1.166415 | 1.166415 | 1.166415 | 0 |
| 1745020620 | 1.16124 | 0 | 0.00 | 1.16124 | 1.16124 | 1.16124 | 0 |
| 1744934220 | 1.16124 | 0 | 0.00 | 1.16124 | 1.16124 | 1.16124 | 0 |
| 1744847820 | 1.16124 | -0.01 | -0.88 | 1.171455 | 1.170055 | 1.1605 | 0 |
| 1744761420 | 1.17158 | 0.01 | 0.85 | 1.16199 | 1.17301 | 1.16255 | 0 |
| 1744675020 | 1.1617599 | 0.01 | 0.88 | 1.1536249 | 1.16304 | 1.152075 | 0 |
| 1744588620 | 1.1516 | 0 | 0.00 | 1.1516 | 1.1516 | 1.1516 | 0 |
| 1744502220 | 1.1516 | 0 | 0.00 | 1.1516 | 1.1516 | 1.1516 | 0 |
| 1744415820 | 1.1516 | -0 | -0.23 | 1.1539 | 1.15655 | 1.144425 | 0 |
| 1744329420 | 1.154245 | -0.02 | -1.44 | 1.17086 | 1.173805 | 1.15384 | 0 |
| 1744243020 | 1.171085 | 0.01 | 0.55 | 1.16485 | 1.17194 | 1.154355 | 0 |
| 1744156620 | 1.164705 | -0 | -0.17 | 1.1666 | 1.17232 | 1.1635 | 0 |
| 1744070220 | 1.1666749 | -0.01 | -0.74 | 1.17539 | 1.1772 | 1.16419 | 0 |
| 1743983820 | 1.17536 | -0 | -0.04 | 1.1758 | 1.18082 | 1.172 | 0 |
| 1743897420 | 1.1758 | 0 | 0.00 | 1.1758 | 1.1758 | 1.1758 | 0 |
| 1743810960 | 1.1758 | -0.01 | -0.79 | 1.185005 | 1.183665 | 1.173205 | 0 |
| 1743724620 | 1.185175 | -0.01 | -0.95 | 1.196415 | 1.1978 | 1.183685 | 0 |
| 1743638220 | 1.196555 | -0 | -0.04 | 1.19702 | 1.20148 | 1.19219 | 0 |
| 1743551820 | 1.19705 | 0 | 0.23 | 1.19432 | 1.1979 | 1.1934 | 0 |
| 1743465420 | 1.19429 | -0 | -0.09 | 1.1952 | 1.197675 | 1.1933 | 0 |
| 1743379020 | 1.1954 | 0.01 | 0.51 | 1.1893 | 1.1964649 | 1.1893 | 0 |
| 1743292620 | 1.1893 | 0 | 0.00 | 1.1893 | 1.1893 | 1.1893 | 0 |
| 1743206220 | 1.1893 | -0.01 | -0.81 | 1.19906 | 1.20263 | 1.1889 | 0 |
| 1743119820 | 1.19907 | 0 | 0.02 | 1.198885 | 1.2015 | 1.19805 | 0 |
| 1743033420 | 1.19879 | -0 | -0.10 | 1.1999 | 1.2002 | 1.19405 | 0 |
| 1742947020 | 1.20003 | 0 | 0.31 | 1.19625 | 1.2001 | 1.1958 | 0 |
| 1742860620 | 1.196275 | 0 | 0.29 | 1.19278 | 1.1982299 | 1.1931 | 0 |
| 1742774220 | 1.1928049 | 0.01 | 0.42 | 1.1878 | 1.19418 | 1.1878 | 0 |
| 1742687820 | 1.1878 | 0 | 0.00 | 1.1878 | 1.1878 | 1.1878 | 0 |
| 1742601420 | 1.1878 | -0.01 | -0.56 | 1.194455 | 1.1951099 | 1.1876 | 0 |
| 1742515020 | 1.19447 | 0 | 0.19 | 1.192315 | 1.1975499 | 1.1919 | 0 |
| 1742428620 | 1.1922 | 0 | 0.32 | 1.18846 | 1.1939 | 1.1875 | 0 |
| 1742342220 | 1.18838 | -0 | -0.07 | 1.1892 | 1.1896 | 1.186385 | 0 |
| 1742255820 | 1.189255 | 0 | 0.07 | 1.18816 | 1.1907 | 1.188165 | 0 |
| 1742169420 | 1.188375 | 0 | 0.28 | 1.185 | 1.18887 | 1.185 | 0 |
| 1742083020 | 1.185 | 0 | 0.00 | 1.185 | 1.185 | 1.185 | 0 |
| 1741996620 | 1.185 | -0.01 | -0.71 | 1.19356 | 1.19415 | 1.1833 | 0 |
| 1741910220 | 1.1935 | 0 | 0.22 | 1.19096 | 1.1954 | 1.1898899 | 0 |
| 1741823820 | 1.190905 | 0 | 0.41 | 1.18603 | 1.191655 | 1.1845 | 0 |
| 1741737420 | 1.186055 | -0 | -0.15 | 1.18778 | 1.1883999 | 1.183405 | 0 |
| 1741651020 | 1.187865 | -0 | -0.36 | 1.190775 | 1.193685 | 1.1874 | 0 |
| 1741564620 | 1.1922 | 0 | 0.00 | 1.1922 | 1.1922 | 1.1922 | 0 |
| 1741478220 | 1.1922 | 0 | 0.00 | 1.1922 | 1.1922 | 1.1922 | 0 |
| 1741391820 | 1.1922 | -0 | -0.19 | 1.19427 | 1.1930099 | 1.187875 | 0 |
| 1741305420 | 1.19449 | 0 | 0.02 | 1.1940249 | 1.19624 | 1.18899 | 0 |
| 1741219020 | 1.19421 | -0.01 | -0.83 | 1.20452 | 1.2044999 | 1.1931 | 0 |
| 1741132620 | 1.20415 | -0.01 | -0.59 | 1.21139 | 1.21151 | 1.2029 | 0 |
| 1741046220 | 1.2113449 | 0 | 0.09 | 1.210395 | 1.2125 | 1.2096 | 0 |
| 1740959820 | 1.21031 | -0 | -0.10 | 1.2115 | 1.212425 | 1.20922 | 0 |
| 1740873420 | 1.2115 | 0 | 0.00 | 1.2115 | 1.2115 | 1.2115 | 0 |
| 1740787020 | 1.2115 | -0 | -0.04 | 1.211915 | 1.2134 | 1.2095 | 0 |
| 1740700620 | 1.212025 | 0 | 0.24 | 1.209 | 1.2133 | 1.208785 | 0 |
| 1740614220 | 1.209105 | 0 | 0.38 | 1.204495 | 1.21004 | 1.20404 | 0 |
| 1740527820 | 1.20457 | -0 | -0.13 | 1.20607 | 1.206955 | 1.2038 | 0 |
| 1740441420 | 1.20613 | -0 | -0.07 | 1.207615 | 1.208425 | 1.2044 | 0 |
| 1740355020 | 1.207 | 0 | 0.00 | 1.207 | 1.207 | 1.207 | 0 |
| 1740268620 | 1.207 | 0 | 0.00 | 1.207 | 1.207 | 1.207 | 0 |
| 1740182220 | 1.207 | 0 | 0.03 | 1.206605 | 1.21 | 1.2059 | 0 |
| 1740095820 | 1.206625 | -0 | -0.06 | 1.207385 | 1.2093 | 1.2059 | 0 |
| 1740009420 | 1.2073 | -0 | -0.09 | 1.2083 | 1.20883 | 1.2062 | 0 |
| 1739923020 | 1.208365 | 0 | 0.38 | 1.20373 | 1.20976 | 1.203485 | 0 |
| 1739836620 | 1.20374 | 0 | 0.31 | 1.199825 | 1.2053 | 1.1998 | 0 |
| 1739750220 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1739663820 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1739577420 | 1.2 | -0 | -0.08 | 1.2009 | 1.20262 | 1.199 | 0 |
| 1739491020 | 1.20095 | 0 | 0.24 | 1.19811 | 1.20288 | 1.196765 | 0 |
| 1739404620 | 1.19808 | -0 | -0.27 | 1.201325 | 1.2017 | 1.196495 | 0 |
| 1739318220 | 1.201315 | 0 | 0.13 | 1.1999 | 1.201515 | 1.1969 | 0 |
| 1739231820 | 1.19976 | -0 | -0.07 | 1.201665 | 1.20339 | 1.19933 | 0 |
| 1739145420 | 1.2005999 | 0 | 0.00 | 1.2005999 | 1.2005999 | 1.2005999 | 0 |
| 1739059020 | 1.2005999 | 0 | 0.00 | 1.2005999 | 1.2005999 | 1.2005999 | 0 |
| 1738972620 | 1.2005999 | 0 | 0.27 | 1.1974149 | 1.20214 | 1.1968 | 0 |
| 1738886220 | 1.19741 | -0 | -0.40 | 1.2021 | 1.2024999 | 1.19365 | 0 |
| 1738799820 | 1.202185 | -0 | -0.06 | 1.202985 | 1.20417 | 1.19959 | 0 |
| 1738713420 | 1.202855 | -0 | -0.08 | 1.20383 | 1.205285 | 1.20047 | 0 |
| 1738627020 | 1.20376 | 0 | 0.35 | 1.19951 | 1.206185 | 1.1981 | 0 |
| 1738540620 | 1.19952 | 0 | 0.24 | 1.1966 | 1.20885 | 1.1966 | 0 |
| 1738454220 | 1.1966 | 0 | 0.00 | 1.1966 | 1.1966 | 1.1966 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
