Register to chat with like-minded investors on our interactive forums.
GBPFJD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 2.84661 | 0.04 | 1.35% | 2.8425 | 2.84661 | 2.8409 | 0 |
| May 07 2024 | 2.80873 | -0.01 | -0.39% | 2.81997 | 2.84985 | 2.80871 | 0 |
| May 06 2024 | 2.81972 | 0.00 | -0.17% | 2.82804 | 2.8274 | 2.8186 | 0 |
| May 05 2024 | 2.82451 | 0.00 | -0.10% | 2.82451 | 2.82744 | 2.82451 | 0 |
| May 04 2024 | 2.82744 | -0.04 | -1.52% | 2.82744 | 2.82744 | 2.82744 | 0 |
| May 03 2024 | 2.87121 | 0.04 | 1.59% | 2.82613 | 2.87121 | 2.82738 | 0 |
| May 02 2024 | 2.8264 | -0.05 | -1.74% | 2.88109 | 2.88109 | 2.82354 | 0 |
| May 01 2024 | 2.87641 | 0.00 | 0.11% | 2.87166 | 2.87641 | 2.86912 | 0 |
| Apr 30 2024 | 2.87335 | 0.01 | 0.30% | 2.86488 | 2.87335 | 2.83529 | 0 |
| Apr 29 2024 | 2.86488 | 0.01 | 0.20% | 2.83149 | 2.86624 | 2.82497 | 0 |
| Apr 28 2024 | 2.85923 | 0.00 | 0.00% | 2.85923 | 2.85923 | 2.85923 | 0 |
| Apr 27 2024 | 2.85923 | 0.03 | 1.20% | 2.82541 | 2.85923 | 2.82541 | 0 |
| Apr 26 2024 | 2.82541 | -0.04 | -1.29% | 2.862 | 2.85996 | 2.81962 | 0 |
| Apr 25 2024 | 2.8624 | 0.01 | 0.20% | 2.85642 | 2.88332 | 2.85642 | 0 |
| Apr 24 2024 | 2.85656 | 0.00 | 0.06% | 2.8569 | 2.86198 | 2.84516 | 0 |
| Apr 23 2024 | 2.85475 | 0.02 | 0.58% | 2.83911 | 2.85555 | 2.83129 | 0 |
| Apr 22 2024 | 2.83841 | 0.02 | 0.76% | 2.81734 | 2.83963 | 2.79972 | 0 |
| Apr 21 2024 | 2.81707 | 0.00 | 0.00% | 2.81707 | 2.81707 | 2.81707 | 0 |
| Apr 20 2024 | 2.81707 | 0.00 | 0.00% | 2.81707 | 2.81707 | 2.81707 | 0 |
| Apr 19 2024 | 2.81707 | -0.01 | -0.45% | 2.83001 | 2.83643 | 2.81688 | 0 |
| Apr 18 2024 | 2.82967 | 0.00 | -0.03% | 2.83021 | 2.83361 | 2.82096 | 0 |
| Apr 17 2024 | 2.83046 | 0.00 | -0.04% | 2.83043 | 2.83732 | 2.82816 | 0 |
| Apr 16 2024 | 2.83164 | 0.00 | 0.05% | 2.83012 | 2.83945 | 2.82899 | 0 |
| Apr 15 2024 | 2.83013 | 0.01 | 0.23% | 2.82407 | 2.83119 | 2.82265 | 0 |
| Apr 14 2024 | 2.8236 | 0.00 | 0.00% | 2.8236 | 2.8236 | 2.8236 | 0 |
| Apr 13 2024 | 2.8236 | 0.00 | 0.00% | 2.8236 | 2.8236 | 2.8236 | 0 |
| Apr 12 2024 | 2.8236 | -0.01 | -0.23% | 2.83069 | 2.83044 | 2.81858 | 0 |
| Apr 11 2024 | 2.83021 | 0.00 | -0.08% | 2.83235 | 2.83403 | 2.82773 | 0 |
| Apr 10 2024 | 2.8326 | -0.01 | -0.18% | 2.83738 | 2.8421 | 2.83097 | 0 |
| Apr 09 2024 | 2.83765 | -0.04 | -1.23% | 2.87267 | 2.87286 | 2.83694 | 0 |
| Apr 08 2024 | 2.87286 | 0.04 | 1.26% | 2.83515 | 2.87468 | 2.83453 | 0 |
| Apr 07 2024 | 2.83715 | 0.00 | -0.10% | 2.83715 | 2.84007 | 2.83715 | 0 |
| Apr 06 2024 | 2.84007 | 0.00 | 0.00% | 2.84007 | 2.84007 | 2.84007 | 0 |
| Apr 05 2024 | 2.84007 | 0.00 | 0.08% | 2.83782 | 2.84007 | 2.83346 | 0 |
| Apr 04 2024 | 2.83789 | -0.01 | -0.24% | 2.8447 | 2.88029 | 2.8375 | 0 |
| Apr 03 2024 | 2.84464 | 0.00 | 0.17% | 2.83969 | 2.84642 | 2.83858 | 0 |
| Apr 02 2024 | 2.83969 | 0.01 | 0.24% | 2.83173 | 2.84158 | 2.83173 | 0 |
| Apr 01 2024 | 2.83292 | -0.02 | -0.58% | 2.85178 | 2.86954 | 2.8316 | 0 |
| Mar 31 2024 | 2.84956 | 0.00 | 0.02% | 2.84956 | 2.84956 | 2.84956 | 0 |
| Mar 30 2024 | 2.849 | -0.03 | -1.11% | 2.84956 | 2.88102 | 2.849 | 0 |
| Mar 29 2024 | 2.88102 | 0.03 | 1.11% | 2.84919 | 2.88102 | 2.84818 | 0 |
| Mar 28 2024 | 2.84948 | 0.00 | 0.15% | 2.84538 | 2.8538 | 2.84612 | 0 |
| Mar 27 2024 | 2.84512 | 0.00 | 0.05% | 2.84369 | 2.88098 | 2.84289 | 0 |
| Mar 26 2024 | 2.84358 | -0.04 | -1.24% | 2.87962 | 2.8802 | 2.84322 | 0 |
| Mar 25 2024 | 2.87926 | 0.02 | 0.56% | 2.86612 | 2.88261 | 2.86612 | 0 |
| Mar 24 2024 | 2.86333 | 0.00 | 0.12% | 2.86333 | 2.86333 | 2.86333 | 0 |
| Mar 23 2024 | 2.85994 | 0.00 | 0.00% | 2.85994 | 2.85994 | 2.85994 | 0 |
| Mar 22 2024 | 2.85994 | -0.02 | -0.57% | 2.87476 | 2.87476 | 2.85994 | 0 |
| Mar 21 2024 | 2.87622 | -0.02 | -0.83% | 2.90047 | 2.90101 | 2.87453 | 0 |
| Mar 20 2024 | 2.90036 | 0.01 | 0.24% | 2.89229 | 2.90036 | 2.88899 | 0 |
| Mar 19 2024 | 2.89332 | 0.01 | 0.23% | 2.88481 | 2.89332 | 2.88481 | 0 |
| Mar 18 2024 | 2.88657 | 0.03 | 1.08% | 2.85528 | 2.88971 | 2.85528 | 0 |
| Mar 17 2024 | 2.85584 | 0.00 | 0.00% | 2.85584 | 2.85584 | 2.85584 | 0 |
| Mar 16 2024 | 2.85584 | 0.00 | 0.00% | 2.85584 | 2.85584 | 2.85584 | 0 |
| Mar 15 2024 | 2.85584 | 0.00 | 0.16% | 2.85121 | 2.85801 | 2.85311 | 0 |
| Mar 14 2024 | 2.85135 | 0.00 | -0.04% | 2.85241 | 2.88535 | 2.85102 | 0 |
| Mar 13 2024 | 2.85241 | 0.00 | -0.09% | 2.85571 | 2.85567 | 2.85111 | 0 |
| Mar 12 2024 | 2.85496 | 0.00 | -0.07% | 2.85681 | 2.85819 | 2.84763 | 0 |
| Mar 11 2024 | 2.85683 | -0.01 | -0.26% | 2.86372 | 2.89309 | 2.85518 | 0 |
| Mar 10 2024 | 2.86438 | 0.00 | 0.00% | 2.86438 | 2.86438 | 2.86438 | 0 |
| Mar 09 2024 | 2.86438 | -0.04 | -1.21% | 2.86438 | 2.89954 | 2.86438 | 0 |
| Mar 08 2024 | 2.89954 | 0.04 | 1.56% | 2.85507 | 2.89954 | 2.85199 | 0 |
| Mar 07 2024 | 2.85502 | 0.00 | 0.15% | 2.85059 | 2.85529 | 2.84415 | 0 |
| Mar 06 2024 | 2.85074 | -0.01 | -0.20% | 2.85376 | 2.85829 | 2.84907 | 0 |
| Mar 05 2024 | 2.85648 | 0.00 | 0.14% | 2.85219 | 2.859 | 2.85251 | 0 |
| Mar 04 2024 | 2.85237 | 0.01 | 0.39% | 2.84237 | 2.85352 | 2.84237 | 0 |
| Mar 03 2024 | 2.84131 | 0.00 | 0.00% | 2.84131 | 2.84131 | 2.84131 | 0 |
| Mar 02 2024 | 2.84131 | 0.00 | 0.00% | 2.84131 | 2.84131 | 2.84131 | 0 |
| Mar 01 2024 | 2.84131 | 0.00 | 0.04% | 2.83982 | 2.84386 | 2.836 | 0 |
| Feb 29 2024 | 2.84023 | -0.04 | -1.36% | 2.8792 | 2.8792 | 2.83914 | 0 |
| Feb 28 2024 | 2.87953 | 0.01 | 0.29% | 2.86937 | 2.87953 | 2.86475 | 0 |
| Feb 27 2024 | 2.8713 | 0.00 | 0.01% | 2.86995 | 2.87231 | 2.86671 | 0 |
| Feb 26 2024 | 2.87108 | 0.04 | 1.31% | 2.83016 | 2.87188 | 2.83016 | 0 |
| Feb 25 2024 | 2.83401 | 0.00 | 0.00% | 2.83401 | 2.83401 | 2.83401 | 0 |
| Feb 24 2024 | 2.83401 | 0.00 | 0.08% | 2.83401 | 2.83401 | 2.8318 | 0 |
| Feb 23 2024 | 2.8318 | -0.03 | -1.08% | 2.86187 | 2.86296 | 2.8302 | 0 |
| Feb 22 2024 | 2.8626 | 0.00 | 0.10% | 2.85996 | 2.87623 | 2.86014 | 0 |
| Feb 21 2024 | 2.85981 | 0.00 | 0.14% | 2.85705 | 2.86052 | 2.8528 | 0 |
| Feb 20 2024 | 2.85584 | 0.00 | 0.05% | 2.85134 | 2.85866 | 2.82587 | 0 |
| Feb 19 2024 | 2.85452 | 0.03 | 0.93% | 2.83083 | 2.85452 | 2.82671 | 0 |
| Feb 18 2024 | 2.82814 | 0.00 | 0.01% | 2.82814 | 2.82814 | 2.82814 | 0 |
| Feb 17 2024 | 2.82791 | 0.00 | 0.00% | 2.82791 | 2.82791 | 2.82791 | 0 |
| Feb 16 2024 | 2.82791 | 0.00 | -0.06% | 2.82929 | 2.83077 | 2.82474 | 0 |
| Feb 15 2024 | 2.8297 | 0.00 | 0.03% | 2.8287 | 2.83077 | 2.82215 | 0 |
| Feb 14 2024 | 2.82879 | -0.01 | -0.52% | 2.84339 | 2.84348 | 2.82668 | 0 |
| Feb 13 2024 | 2.8435 | 0.01 | 0.37% | 2.83341 | 2.85694 | 2.83494 | 0 |
| Feb 12 2024 | 2.8329 | 0.00 | 0.02% | 2.83394 | 2.83636 | 2.83019 | 0 |
| Feb 11 2024 | 2.83237 | 0.00 | 0.00% | 2.83237 | 2.83237 | 2.83237 | 0 |
| Feb 10 2024 | 2.83237 | 0.00 | 0.00% | 2.83237 | 2.83237 | 2.83237 | 0 |
| Feb 09 2024 | 2.83237 | -0.01 | -0.19% | 2.83741 | 2.83721 | 2.83013 | 0 |
