Pound Sterling vs Sri Lanka Rupee (GBPLKR)
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 | 1.11822 | 0.28503494649 | 392.30979 | 395.92262 | 392.14639 | 0 | 0 | FX |
| 4 | 7.83955 | 2.03313916604 | 385.58846 | 395.92262 | 385.57091 | 0 | 0 | FX |
| 12 | 22.35869 | 6.02547524004 | 371.06932 | 395.92262 | 371.078 | 0 | 0 | FX |
| 26 | -13.18313 | -3.24219597132 | 406.61114 | 407.28084 | 370.32717 | 0 | 0 | FX |
| 52 | -28.26819 | -6.70344907068 | 421.6962 | 428.78943 | 370.32717 | 0 | 0 | FX |
| 156 | 120.52787 | 44.1655581415 | 272.90014 | 461.55521 | 264.70125 | 0 | 0 | FX |
| 260 | 174.09301 | 79.3731096268 | 219.335 | 461.55521 | 212.535 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 392.14639 | 0 | 0.00 | 392.24879 | 392.24879 | 392.14639 | 0 |
| 1721519820 | 392.14639 | 0 | 0.00 | 392.14639 | 392.14639 | 392.14639 | 0 |
| 1721433420 | 392.14639 | -2.73 | -0.69 | 394.99203 | 394.99203 | 392.14639 | 0 |
| 1721347020 | 394.87471 | -0.14 | -0.04 | 394.84463 | 394.91271 | 394.87471 | 0 |
| 1721260620 | 395.0137 | 1.41 | 0.36 | 393.54017 | 395.92262 | 393.54017 | 0 |
| 1721174220 | 393.60575 | 0.74 | 0.19 | 393.19322 | 393.60575 | 393.19322 | 0 |
| 1721087820 | 392.87052 | 0.78 | 0.20 | 392.30979 | 392.88687 | 392.30979 | 0 |
| 1721001420 | 392.08568 | 0.61 | 0.15 | 392.08568 | 392.08568 | 391.48 | 0 |
| 1720915020 | 391.48 | -0.68 | -0.17 | 391.48 | 392.15802 | 391.48 | 0 |
| 1720828620 | 392.15802 | 2.19 | 0.56 | 390.38989 | 392.15802 | 390.38989 | 0 |
| 1720742220 | 389.96613 | 0.96 | 0.25 | 389.98433 | 390.32238 | 389.96613 | 0 |
| 1720655820 | 389.00821 | -0.01 | -0.00 | 389.06364 | 389.06364 | 389.00821 | 0 |
| 1720569420 | 389.01764 | -1.22 | -0.31 | 390.12185 | 390.12185 | 389.01764 | 0 |
| 1720483020 | 390.23726 | -0.28 | -0.07 | 390.35386 | 390.57928 | 390.23726 | 0 |
| 1720396620 | 390.5179 | 0.81 | 0.21 | 389.71057 | 390.5179 | 389.71057 | 0 |
| 1720310220 | 389.71057 | -0.31 | -0.08 | 389.71057 | 390.01927 | 389.71057 | 0 |
| 1720223820 | 390.01927 | 1.95 | 0.50 | 387.70403 | 390.01927 | 387.70403 | 0 |
| 1720137420 | 388.06816 | 1.57 | 0.41 | 386.91232 | 388.06816 | 386.91232 | 0 |
| 1720051020 | 386.49908 | -0.1 | -0.02 | 386.79974 | 386.81572 | 386.49908 | 0 |
| 1719964620 | 386.59438 | -0.36 | -0.09 | 386.45516 | 386.59438 | 386.45516 | 0 |
| 1719878220 | 386.95641 | -0.28 | -0.07 | 385.88434 | 386.95641 | 385.88434 | 0 |
| 1719791820 | 387.23856 | 0.07 | 0.02 | 387.23856 | 387.23856 | 387.23856 | 0 |
| 1719705420 | 387.16537 | 0 | 0.00 | 387.16537 | 387.16537 | 387.16537 | 0 |
| 1719619020 | 387.16537 | 0.06 | 0.01 | 386.60393 | 387.16537 | 386.54916 | 0 |
| 1719532620 | 387.10897 | 0.59 | 0.15 | 385.57091 | 387.10897 | 385.57091 | 0 |
| 1719446220 | 386.52068 | -1.1 | -0.28 | 387.7122 | 387.7122 | 386.52068 | 0 |
| 1719359820 | 387.62268 | 1.03 | 0.27 | 387.18141 | 387.62268 | 387.18141 | 0 |
| 1719273420 | 386.58972 | 0.89 | 0.23 | 385.58846 | 386.58972 | 385.58846 | 0 |
| 1719187020 | 385.70245 | -0.02 | -0.01 | 385.70245 | 385.70245 | 385.70245 | 0 |
| 1719100620 | 385.72526 | 0 | 0.00 | 385.72526 | 385.72526 | 385.72526 | 0 |
| 1719014220 | 385.72526 | -1.68 | -0.43 | 387.15778 | 387.15778 | 385.72526 | 0 |
| 1718927820 | 387.40736 | -1.1 | -0.28 | 388.15559 | 388.15559 | 387.40736 | 0 |
| 1718841420 | 388.50267 | 1.43 | 0.37 | 386.79105 | 388.50267 | 386.79105 | 0 |
| 1718755020 | 387.07042 | 2.21 | 0.57 | 385.16861 | 387.07042 | 385.16861 | 0 |
| 1718668620 | 384.86334 | -0.64 | -0.17 | 385.55701 | 385.55701 | 384.86334 | 0 |
| 1718582220 | 385.49991 | -0.89 | -0.23 | 386.39035 | 386.39035 | 385.49991 | 0 |
| 1718495820 | 386.39035 | 0.03 | 0.01 | 386.39035 | 386.39035 | 386.39035 | 0 |
| 1718409420 | 386.36053 | -2.47 | -0.64 | 389.61763 | 389.61763 | 386.36053 | 0 |
| 1718323020 | 388.83028 | 3.42 | 0.89 | 384.67136 | 388.83028 | 384.67136 | 0 |
| 1718236620 | 385.41475 | -1.41 | -0.37 | 386.43022 | 386.43022 | 385.41475 | 0 |
| 1718150220 | 386.82941 | -0.38 | -0.10 | 384.83596 | 386.82941 | 384.83596 | 0 |
| 1718063820 | 387.20704 | 0 | 0.00 | 387.20704 | 387.20704 | 387.20704 | 0 |
| 1717977420 | 387.20704 | -0.05 | -0.01 | 387.20704 | 387.20704 | 387.20704 | 0 |
| 1717891020 | 387.25936 | 0 | 0.00 | 387.25936 | 387.25936 | 387.25936 | 0 |
| 1717804620 | 387.25936 | 0.53 | 0.14 | 386.65202 | 387.25936 | 386.65202 | 0 |
| 1717718220 | 386.72469 | 0.38 | 0.10 | 386.53435 | 386.90874 | 386.53435 | 0 |
| 1717631820 | 386.34118 | 0.89 | 0.23 | 385.46367 | 386.34118 | 385.46367 | 0 |
| 1717545420 | 385.45463 | 1.2 | 0.31 | 384.33089 | 385.45463 | 384.33089 | 0 |
| 1717459020 | 384.25871 | 1.48 | 0.39 | 383.47136 | 384.25871 | 383.47136 | 0 |
| 1717372620 | 382.77439 | 0 | 0.00 | 382.77439 | 382.77439 | 382.77439 | 0 |
| 1717286220 | 382.77439 | 0.16 | 0.04 | 382.77439 | 382.77439 | 382.61287 | 0 |
| 1717199820 | 382.61287 | -1.25 | -0.32 | 383.75564 | 383.75564 | 382.61287 | 0 |
| 1717113420 | 383.8594 | -0.52 | -0.13 | 384.51092 | 384.51092 | 383.8594 | 0 |
| 1717027020 | 384.37534 | -1.81 | -0.47 | 386.10382 | 386.10382 | 384.37534 | 0 |
| 1716940620 | 386.18325 | 2.89 | 0.75 | 383.69448 | 386.18325 | 383.69448 | 0 |
| 1716854220 | 383.29125 | 2.06 | 0.54 | 381.32309 | 383.29125 | 381.32309 | 0 |
| 1716767820 | 381.22908 | 0 | 0.00 | 381.22908 | 381.22908 | 381.22908 | 0 |
| 1716681420 | 381.22908 | 0 | 0.00 | 381.22908 | 381.22908 | 381.22908 | 0 |
| 1716595020 | 381.22908 | -0.72 | -0.19 | 382.19993 | 382.19993 | 381.09487 | 0 |
| 1716508620 | 381.95324 | 0.34 | 0.09 | 381.94946 | 381.95324 | 381.94946 | 0 |
| 1716422220 | 381.61316 | 0.26 | 0.07 | 381.6683 | 381.67724 | 381.61316 | 0 |
| 1716335820 | 381.35127 | 0.13 | 0.03 | 381.16578 | 381.35127 | 381.16578 | 0 |
| 1716249420 | 381.22377 | 2.09 | 0.55 | 379.47921 | 381.22377 | 379.47921 | 0 |
| 1716163020 | 379.13153 | 0 | 0.00 | 379.13153 | 379.13153 | 379.13153 | 0 |
| 1716076620 | 379.13153 | 0.09 | 0.02 | 379.13153 | 379.13153 | 379.04526 | 0 |
| 1715990220 | 379.04526 | -2.13 | -0.56 | 381.22052 | 381.22052 | 379.04526 | 0 |
| 1715903820 | 381.17386 | 0.38 | 0.10 | 380.95904 | 381.17386 | 380.95904 | 0 |
| 1715817420 | 380.79036 | 2.21 | 0.58 | 378.81053 | 380.79036 | 378.81053 | 0 |
| 1715731020 | 378.58364 | 3.24 | 0.86 | 375.64881 | 378.58364 | 375.73408 | 0 |
| 1715644620 | 375.34522 | 0.74 | 0.20 | 374.65846 | 375.34522 | 374.74124 | 0 |
| 1715558220 | 374.60837 | -0.09 | -0.02 | 374.60837 | 374.69767 | 374.60837 | 0 |
| 1715471820 | 374.69767 | 0.06 | 0.02 | 374.69767 | 374.69767 | 374.63886 | 0 |
| 1715385420 | 374.63886 | 2.5 | 0.67 | 372.35932 | 374.63886 | 372.35932 | 0 |
| 1715299020 | 372.13459 | -3.02 | -0.81 | 375.22307 | 375.22307 | 372.13459 | 0 |
| 1715212620 | 375.15546 | -0.84 | -0.22 | 375.23397 | 375.23397 | 375.15546 | 0 |
| 1715126220 | 375.9924 | 2.54 | 0.68 | 373.13145 | 375.9924 | 373.13145 | 0 |
| 1715039820 | 373.45163 | 1.26 | 0.34 | 372.23669 | 373.45163 | 372.16945 | 0 |
| 1714953420 | 372.19114 | -1.07 | -0.29 | 372.19114 | 373.25696 | 372.19114 | 0 |
| 1714867020 | 373.25696 | 0.17 | 0.05 | 373.25696 | 373.25696 | 373.25696 | 0 |
| 1714780620 | 373.08253 | 1.31 | 0.35 | 371.72061 | 373.08253 | 371.72061 | 0 |
| 1714694220 | 371.77493 | -0.32 | -0.09 | 372.01714 | 372.01714 | 371.77493 | 0 |
| 1714607820 | 372.09547 | 0.02 | 0.01 | 372.53558 | 372.36333 | 372.09547 | 0 |
| 1714521420 | 372.07371 | -0.62 | -0.17 | 373.49065 | 373.49065 | 372.07371 | 0 |
| 1714435020 | 372.69586 | 2.14 | 0.58 | 371.06932 | 372.69586 | 371.078 | 0 |
| 1714263180 | 370.55837 | 0 | 0.00 | 370.55837 | 370.55837 | 370.55837 | 0 |
| 1714176780 | 370.55837 | 0 | 0.00 | 370.55837 | 370.55837 | 370.55837 | 0 |
| 1714175820 | 370.55837 | -0.93 | -0.25 | 371.3055 | 371.3055 | 370.32717 | 0 |
| 1714089420 | 371.48521 | 0.4 | 0.11 | 371.24144 | 371.48521 | 371.24144 | 0 |
| 1714003020 | 371.08158 | -0.06 | -0.02 | 372.16877 | 372.16877 | 371.08158 | 0 |
| 1713916620 | 371.1455 | 0.81 | 0.22 | 370.89324 | 371.1455 | 370.89324 | 0 |
| 1713830220 | 370.33736 | -3.29 | -0.88 | 373.46697 | 373.46697 | 370.33736 | 0 |
| 1713743820 | 373.63186 | -1.95 | -0.52 | 375.57813 | 375.57813 | 373.63186 | 0 |
| 1713657420 | 375.57813 | 0 | 0.00 | 375.57813 | 375.57813 | 375.57374 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
