Pound Sterling vs Japanese Yen (GBPJPY)
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 | 1.324 | 0.693696738211 | 190.8615 | 193.11 | 189.0035 | 0 | 0 | FX |
| 4 | 0.8895 | 0.464986199398 | 191.296 | 193.11 | 188.15 | 0 | 0 | FX |
| 12 | -4.48938 | -2.28264026397 | 196.67488 | 202.07322 | 187.0515 | 0 | 0 | FX |
| 26 | 7.18 | 3.88096570102 | 185.0055 | 202.07322 | 183.78 | 0 | 0 | FX |
| 52 | 2.5435 | 1.34121133504 | 189.642 | 208.122 | 180.1085 | 0 | 0 | FX |
| 156 | 37.837 | 24.5140056431 | 154.3485 | 208.122 | 144.43644 | 0 | 0 | FX |
| 260 | 60.014 | 45.4061579085 | 132.1715 | 208.122 | 124.0945 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742083020 | 192.34827 | 0 | 0.00 | 192.34827 | 192.34827 | 192.34827 | 0 |
| 1741996620 | 192.34827 | 0.65 | 0.34 | 191.6625 | 192.765 | 191.467 | 0 |
| 1741910220 | 191.6935 | -0.53 | -0.28 | 192.2415 | 192.088 | 190.747 | 0 |
| 1741823820 | 192.2275 | 0.59 | 0.31 | 191.6565 | 193.11 | 191.298 | 0 |
| 1741737420 | 191.6395 | 2.28 | 1.20 | 189.345 | 191.6945 | 189.39 | 0 |
| 1741651020 | 189.3595 | -1.79 | -0.94 | 190.846 | 190.912 | 189.0035 | 0 |
| 1741564620 | 191.14817 | 0 | 0.00 | 191.14817 | 191.14817 | 191.14817 | 0 |
| 1741478220 | 191.14817 | 0 | 0.00 | 191.14817 | 191.14817 | 191.14817 | 0 |
| 1741391820 | 191.14817 | 0.3 | 0.16 | 190.8325 | 191.44 | 189.6595 | 0 |
| 1741305420 | 190.8465 | -1.1 | -0.57 | 191.8975 | 192.492 | 189.877 | 0 |
| 1741219020 | 191.9485 | 0.31 | 0.16 | 191.681 | 192.3225 | 190.87 | 0 |
| 1741132620 | 191.637 | 1.99 | 1.05 | 189.741 | 191.91 | 188.2515 | 0 |
| 1741046220 | 189.646 | -0.39 | -0.21 | 190.085 | 191.984 | 188.8225 | 0 |
| 1740959820 | 190.0395 | 0.68 | 0.36 | 189.35995 | 190.3165 | 189.21897 | 0 |
| 1740873420 | 189.35995 | 0 | 0.00 | 189.35995 | 189.35995 | 189.3137 | 0 |
| 1740787020 | 189.35995 | 0.35 | 0.19 | 189.067 | 190.315 | 188.226 | 0 |
| 1740700620 | 189.0095 | 0.25 | 0.14 | 188.7785 | 190.1105 | 188.48 | 0 |
| 1740614220 | 188.7545 | -0.18 | -0.10 | 188.872 | 189.8685 | 188.6265 | 0 |
| 1740527820 | 188.938 | -0.17 | -0.09 | 189.19 | 189.749 | 188.157 | 0 |
| 1740441420 | 189.1115 | 0.16 | 0.08 | 188.921 | 189.5215 | 188.225 | 0 |
| 1740355020 | 188.955 | 0.42 | 0.23 | 188.53018 | 189.0335 | 188.06675 | 0 |
| 1740268620 | 188.53018 | 0.08 | 0.04 | 188.4492 | 188.63131 | 188.41489 | 0 |
| 1740182220 | 188.4492 | -0.85 | -0.45 | 189.424 | 190.95 | 188.15 | 0 |
| 1740095820 | 189.3025 | -0.97 | -0.51 | 190.246 | 189.8 | 188.695 | 0 |
| 1740009420 | 190.274 | -1.54 | -0.80 | 191.822 | 191.7515 | 190.108 | 0 |
| 1739923020 | 191.811 | 0.67 | 0.35 | 191.153 | 192.1775 | 190.93 | 0 |
| 1739836620 | 191.14 | -0.72 | -0.38 | 191.3 | 191.381 | 190.634 | 0 |
| 1739750220 | 191.86 | 0 | 0.00 | 191.86 | 191.86 | 191.86 | 0 |
| 1739663820 | 191.86 | 0 | 0.00 | 191.86 | 191.86 | 191.86 | 0 |
| 1739577420 | 191.86 | -0.36 | -0.19 | 192.254 | 192.516 | 191.42325 | 0 |
| 1739491020 | 192.22 | 0.18 | 0.09 | 192.02 | 193.06 | 191.178 | 0 |
| 1739404620 | 192.043 | 1.86 | 0.98 | 190.2025 | 192.687 | 190.813 | 0 |
| 1739318220 | 190.17803 | 2.6 | 1.39 | 187.6155 | 190.2085 | 187.2565 | 0 |
| 1739231820 | 187.58 | -0.21 | -0.11 | 188.1365 | 189.143 | 187.5415 | 0 |
| 1739145420 | 187.79092 | 0 | 0.00 | 187.79092 | 187.79092 | 187.79092 | 0 |
| 1739059020 | 187.79092 | 0 | 0.00 | 187.79092 | 187.79092 | 187.79092 | 0 |
| 1738972620 | 187.79092 | -0.22 | -0.12 | 188.001 | 189.5885 | 187.0515 | 0 |
| 1738886220 | 188.008 | -2.8 | -1.47 | 190.843 | 190.6 | 188 | 0 |
| 1738799820 | 190.812 | -1.5 | -0.78 | 192.391 | 191.8455 | 190.2885 | 0 |
| 1738713420 | 192.3075 | -0.71 | -0.37 | 193.0705 | 193.1685 | 191.791 | 0 |
| 1738627020 | 193.0215 | 2.05 | 1.07 | 190.973 | 193.154 | 190.0285 | 0 |
| 1738540620 | 190.9745 | -1.44 | -0.75 | 192.30463 | 193.59185 | 190.02997 | 0 |
| 1738454220 | 192.4149 | 0 | 0.00 | 192.4149 | 192.4149 | 192.4149 | 0 |
| 1738367820 | 192.4149 | 0.96 | 0.50 | 191.4405 | 193.0525 | 191.6055 | 0 |
| 1738281420 | 191.4505 | -1.81 | -0.94 | 193.2635 | 192.6035 | 191.4295 | 0 |
| 1738195020 | 193.26 | -0.26 | -0.14 | 193.532 | 193.5165 | 192.485 | 0 |
| 1738108620 | 193.5235 | 0.47 | 0.24 | 192.925 | 194.038 | 192.77053 | 0 |
| 1738022220 | 193.056 | -1.62 | -0.83 | 194.052 | 194.66 | 192.1655 | 0 |
| 1737935820 | 194.67712 | 0 | 0.00 | 194.67712 | 194.67712 | 194.67712 | 0 |
| 1737849420 | 194.67712 | 0 | 0.00 | 194.67712 | 194.67712 | 194.67712 | 0 |
| 1737763020 | 194.67712 | 1.79 | 0.93 | 192.879 | 194.81353 | 192.07408 | 0 |
| 1737676620 | 192.888 | 0.25 | 0.13 | 192.6555 | 193.0105 | 192.295 | 0 |
| 1737590220 | 192.639 | 0.48 | 0.25 | 192.1515 | 193.1335 | 191.7075 | 0 |
| 1737503820 | 192.1545 | 0.71 | 0.37 | 191.489 | 192.287 | 190.58 | 0 |
| 1737417420 | 191.4405 | 1.19 | 0.63 | 190.33 | 192.0205 | 190.135 | 0 |
| 1737331020 | 190.2495 | -0.37 | -0.19 | 190.61827 | 190.83511 | 190.14263 | 0 |
| 1737244620 | 190.61827 | 0.36 | 0.19 | 190.34668 | 190.81024 | 190.26 | 0 |
| 1737158220 | 190.26 | 0.17 | 0.09 | 190.075 | 190.611 | 189.335 | 0 |
| 1737071820 | 190.085 | -1.2 | -0.63 | 191.248 | 190.9365 | 189.76135 | 0 |
| 1736985420 | 191.285 | -1.7 | -0.88 | 192.9825 | 192.3965 | 191.1055 | 0 |
| 1736899020 | 192.9885 | 0.5 | 0.26 | 192.3755 | 193.05 | 191.498 | 0 |
| 1736812620 | 192.49 | -0.21 | -0.11 | 192.7315 | 192.7445 | 190.083 | 0 |
| 1736726220 | 192.699 | -0.03 | -0.01 | 192.727 | 192.82695 | 192.44289 | 0 |
| 1736639820 | 192.727 | 0.17 | 0.09 | 192.727 | 192.727 | 192.55491 | 0 |
| 1736553420 | 192.55491 | -1.85 | -0.95 | 194.344 | 194.78951 | 192.2035 | 0 |
| 1736467020 | 194.408 | -1.14 | -0.58 | 195.5425 | 195.1 | 193.4805 | 0 |
| 1736380620 | 195.544 | -1.9 | -0.96 | 197.3715 | 197.5505 | 195.1295 | 0 |
| 1736294220 | 197.4405 | 0.09 | 0.04 | 197.3395 | 198.21 | 196.87 | 0 |
| 1736207820 | 197.3545 | 1.62 | 0.83 | 195.715 | 197.456 | 195.8585 | 0 |
| 1736121420 | 195.735 | 0.46 | 0.24 | 195.27076 | 195.8005 | 195.1571 | 0 |
| 1736035020 | 195.27076 | -0.04 | -0.02 | 195.27076 | 195.35312 | 195.27076 | 0 |
| 1735948620 | 195.31 | 0.5 | 0.26 | 194.798 | 195.67 | 194.64 | 0 |
| 1735862220 | 194.809 | -2.62 | -1.33 | 197.4615 | 197.03 | 194.19 | 0 |
| 1735775820 | 197.4325 | 0.41 | 0.21 | 197.0327 | 197.4335 | 196.55 | 0 |
| 1735689420 | 197.0205 | 0 | 0.00 | 197.0205 | 197.0205 | 197.0205 | 0 |
| 1735603020 | 197.0205 | -1.56 | -0.79 | 198.6265 | 198.99534 | 196.3295 | 0 |
| 1735516620 | 198.583 | 0.15 | 0.08 | 198.42854 | 198.70905 | 198.0945 | 0 |
| 1735430220 | 198.42854 | -0.08 | -0.04 | 198.42854 | 198.52251 | 198.42664 | 0 |
| 1735343760 | 198.50691 | 0.85 | 0.43 | 197.6455 | 198.816 | 197.292 | 0 |
| 1735257420 | 197.6535 | 0.53 | 0.27 | 197.098 | 198.09237 | 197.0275 | 0 |
| 1735171020 | 197.1265 | 0.17 | 0.08 | 196.99 | 202.07322 | 196.7955 | 0 |
| 1735084620 | 196.96 | 0.05 | 0.02 | 196.9795 | 198.05 | 196.61 | 0 |
| 1734998220 | 196.9135 | 0.16 | 0.08 | 196.793 | 197.16 | 196.4475 | 0 |
| 1734911820 | 196.7505 | 0.08 | 0.04 | 196.67488 | 196.81124 | 196.26758 | 0 |
| 1734825420 | 196.67488 | 0.09 | 0.04 | 196.63934 | 196.67488 | 196.41927 | 0 |
| 1734739020 | 196.58794 | -0.44 | -0.22 | 197.0105 | 196.93477 | 195.754 | 0 |
| 1734652620 | 197.031 | 2.65 | 1.36 | 194.4685 | 198.9625 | 195.139 | 0 |
| 1734566220 | 194.38 | -0.85 | -0.43 | 195.177 | 195.78 | 194.0695 | 0 |
| 1734479820 | 195.227 | -0.38 | -0.20 | 195.548 | 195.8015 | 194.656 | 0 |
| 1734393420 | 195.61 | 1.81 | 0.93 | 193.766 | 195.8855 | 193.8305 | 0 |
| 1734307020 | 193.8045 | -0.18 | -0.09 | 194.89343 | 194.89343 | 193.7305 | 0 |
| 1734220620 | 193.98657 | 0 | 0.00 | 193.98657 | 193.98657 | 193.98657 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
