Pound Sterling vs United States Dollar (GBPUSD)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0089 | -0.705341575527 | 1.2618 | 1.2716 | 1.2486 | 0 | 0 | FX |
| 4 | -0.0432 | -3.33307615153 | 1.2961 | 1.3049 | 1.2486 | 0 | 0 | FX |
| 12 | -0.0601 | -4.57730388423 | 1.313 | 1.343465 | 1.2486 | 0 | 0 | FX |
| 26 | -0.019075 | -1.49963639222 | 1.271975 | 1.343465 | 1.2486 | 0 | 0 | FX |
| 52 | 0.004 | 0.320281848026 | 1.2489 | 1.343465 | 1.2299 | 0 | 0 | FX |
| 156 | -0.0869 | -6.48604269294 | 1.3398 | 1.375 | 1.0036 | 0 | 0 | FX |
| 260 | -0.03046 | -2.37345717492 | 1.28336 | 1.42431 | 1.0036 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732319820 | 1.2529999 | -0.01 | -0.43 | 1.25863 | 1.25851 | 1.2486 | 0 |
| 1732233420 | 1.25842 | -0.01 | -0.55 | 1.26557 | 1.2658 | 1.2576 | 0 |
| 1732147020 | 1.26538 | -0 | -0.31 | 1.2696 | 1.2716 | 1.2629999 | 0 |
| 1732060620 | 1.269355 | 0 | 0.12 | 1.26787 | 1.2695 | 1.261265 | 0 |
| 1731974220 | 1.26785 | 0.01 | 0.49 | 1.2617449 | 1.2687 | 1.261295 | 0 |
| 1731887820 | 1.261725 | -0 | -0.02 | 1.2619499 | 1.264035 | 1.260995 | 0 |
| 1731801420 | 1.2619499 | 0 | 0.01 | 1.2618 | 1.2619499 | 1.2619499 | 0 |
| 1731715020 | 1.2618 | -0 | -0.37 | 1.26644 | 1.2697449 | 1.2597 | 0 |
| 1731628620 | 1.2665 | -0 | -0.32 | 1.2708299 | 1.272065 | 1.2629 | 0 |
| 1731542220 | 1.270615 | -0 | -0.26 | 1.27365 | 1.276865 | 1.268665 | 0 |
| 1731455820 | 1.2739 | -0.01 | -1.04 | 1.2873349 | 1.2847249 | 1.2718 | 0 |
| 1731369420 | 1.2873 | -0 | -0.34 | 1.291515 | 1.29224 | 1.285585 | 0 |
| 1731283020 | 1.2916399 | -0 | -0.02 | 1.29215 | 1.29215 | 1.289625 | 0 |
| 1731196620 | 1.2919 | 0 | 0.00 | 1.2919 | 1.2919 | 1.2919 | 0 |
| 1731110220 | 1.2919 | -0.01 | -0.48 | 1.298315 | 1.297715 | 1.288365 | 0 |
| 1731023820 | 1.298145 | 0.01 | 0.77 | 1.288235 | 1.30093 | 1.2898 | 0 |
| 1730937420 | 1.288275 | -0.02 | -1.22 | 1.303935 | 1.292765 | 1.28343 | 0 |
| 1730851020 | 1.30422 | 0.01 | 0.68 | 1.295405 | 1.3049 | 1.2955 | 0 |
| 1730764620 | 1.295445 | 0 | 0.01 | 1.295355 | 1.2998 | 1.293385 | 0 |
| 1730678220 | 1.295275 | 0 | 0.19 | 1.2928 | 1.2972 | 1.29205 | 0 |
| 1730591820 | 1.2928 | 0 | 0.01 | 1.2927 | 1.2928 | 1.29205 | 0 |
| 1730505420 | 1.2927 | 0 | 0.24 | 1.289625 | 1.298065 | 1.2884 | 0 |
| 1730419020 | 1.289625 | -0.01 | -0.48 | 1.2956 | 1.300015 | 1.284365 | 0 |
| 1730332620 | 1.2959 | -0.01 | -0.41 | 1.301125 | 1.304335 | 1.2936 | 0 |
| 1730246220 | 1.301285 | 0 | 0.31 | 1.29739 | 1.3018 | 1.296 | 0 |
| 1730159820 | 1.2972 | 0 | 0.11 | 1.295835 | 1.300125 | 1.2939 | 0 |
| 1730073420 | 1.29576 | -0 | -0.03 | 1.2961 | 1.297375 | 1.29563 | 0 |
| 1729986960 | 1.2961 | 0 | 0.00 | 1.2961 | 1.2961 | 1.2961 | 0 |
| 1729900620 | 1.2961 | -0 | -0.06 | 1.297205 | 1.299895 | 1.29535 | 0 |
| 1729814220 | 1.2969 | 0.01 | 0.43 | 1.29149 | 1.2989 | 1.2924 | 0 |
| 1729727820 | 1.29135 | -0.01 | -0.53 | 1.29803 | 1.2995 | 1.290735 | 0 |
| 1729641420 | 1.298235 | 0 | 0.00 | 1.2982149 | 1.3016 | 1.294465 | 0 |
| 1729555020 | 1.298225 | -0.01 | -0.53 | 1.305245 | 1.3051 | 1.2976 | 0 |
| 1729468620 | 1.30519 | -0 | -0.02 | 1.3053999 | 1.305795 | 1.30339 | 0 |
| 1729382220 | 1.3053999 | 0 | 0.01 | 1.3052999 | 1.3053999 | 1.30475 | 0 |
| 1729295820 | 1.3052999 | 0 | 0.28 | 1.301545 | 1.307075 | 1.3019 | 0 |
| 1729209420 | 1.3017 | 0 | 0.22 | 1.299095 | 1.302355 | 1.29738 | 0 |
| 1729123020 | 1.2989 | -0.01 | -0.58 | 1.30648 | 1.3077 | 1.2976 | 0 |
| 1729036620 | 1.30653 | -0 | -0.00 | 1.30673 | 1.3103 | 1.30355 | 0 |
| 1728950220 | 1.306585 | 0 | 0.13 | 1.304835 | 1.3072 | 1.30298 | 0 |
| 1728863820 | 1.30484 | -0 | -0.16 | 1.307 | 1.30766 | 1.3046 | 0 |
| 1728777420 | 1.3069 | 0 | 0.00 | 1.3069 | 1.3069 | 1.3069 | 0 |
| 1728691020 | 1.3069 | 0 | 0.07 | 1.3061449 | 1.30839 | 1.304185 | 0 |
| 1728604620 | 1.30602 | -0 | -0.05 | 1.306605 | 1.3093999 | 1.302135 | 0 |
| 1728518220 | 1.306725 | -0 | -0.21 | 1.309305 | 1.310165 | 1.3055699 | 0 |
| 1728431820 | 1.309415 | 0 | 0.08 | 1.308555 | 1.3113649 | 1.3063 | 0 |
| 1728345420 | 1.30837 | -0 | -0.31 | 1.3123 | 1.3132 | 1.3059 | 0 |
| 1728259020 | 1.312415 | -0 | -0.01 | 1.3126 | 1.3126 | 1.310555 | 0 |
| 1728172620 | 1.3126 | 0 | 0.00 | 1.3126 | 1.3126 | 1.31215 | 0 |
| 1728086220 | 1.3126 | -0 | -0.04 | 1.3128 | 1.3174999 | 1.307 | 0 |
| 1727999820 | 1.313165 | -0.01 | -1.00 | 1.326115 | 1.3253 | 1.3092 | 0 |
| 1727913420 | 1.326465 | -0 | -0.06 | 1.32748 | 1.330575 | 1.324605 | 0 |
| 1727827020 | 1.32725 | -0.01 | -0.77 | 1.337765 | 1.338505 | 1.3237 | 0 |
| 1727740620 | 1.337555 | -0 | -0.06 | 1.338355 | 1.3425 | 1.33507 | 0 |
| 1727654220 | 1.3383 | 0 | 0.09 | 1.3371 | 1.3385 | 1.337 | 0 |
| 1727567760 | 1.3371 | 0 | 0.00 | 1.3371 | 1.3371 | 1.3371 | 0 |
| 1727481360 | 1.3371 | -0 | -0.29 | 1.341 | 1.342805 | 1.33595 | 0 |
| 1727395020 | 1.341 | 0.01 | 0.71 | 1.3314299 | 1.343465 | 1.3334 | 0 |
| 1727308620 | 1.33154 | -0.01 | -0.83 | 1.342625 | 1.3424 | 1.3312 | 0 |
| 1727222220 | 1.3426849 | 0.01 | 0.58 | 1.3348549 | 1.3428 | 1.33318 | 0 |
| 1727135820 | 1.334935 | 0 | 0.24 | 1.331175 | 1.336 | 1.32486 | 0 |
| 1727049420 | 1.3317 | 0 | 0.00 | 1.3317 | 1.3317 | 1.3317 | 0 |
| 1726963020 | 1.3317 | 0 | 0.00 | 1.3317 | 1.3317 | 1.3317 | 0 |
| 1726876620 | 1.3317 | 0 | 0.28 | 1.3282449 | 1.3342 | 1.326795 | 0 |
| 1726790220 | 1.327935 | 0.01 | 0.60 | 1.320235 | 1.3314999 | 1.3201 | 0 |
| 1726703820 | 1.320075 | 0 | 0.26 | 1.3167 | 1.32984 | 1.3154999 | 0 |
| 1726617420 | 1.3167 | -0 | -0.33 | 1.321015 | 1.3231 | 1.3146 | 0 |
| 1726531020 | 1.321005 | 0.01 | 0.56 | 1.313545 | 1.3222 | 1.3151 | 0 |
| 1726444620 | 1.3137 | 0 | 0.11 | 1.3122 | 1.3138 | 1.3121449 | 0 |
| 1726358220 | 1.3123 | 0 | 0.00 | 1.3123 | 1.3123 | 1.3123 | 0 |
| 1726271820 | 1.3123 | -0 | -0.07 | 1.31318 | 1.3159 | 1.31148 | 0 |
| 1726185420 | 1.31318 | 0.01 | 0.72 | 1.303835 | 1.3133 | 1.303205 | 0 |
| 1726099020 | 1.303815 | -0 | -0.32 | 1.308075 | 1.3112 | 1.3001 | 0 |
| 1726012620 | 1.308 | 0 | 0.08 | 1.307075 | 1.3108 | 1.30489 | 0 |
| 1725926220 | 1.307 | -0.01 | -0.48 | 1.31322 | 1.313305 | 1.3064849 | 0 |
| 1725839820 | 1.313245 | 0 | 0.00 | 1.3133999 | 1.3139 | 1.312005 | 0 |
| 1725753420 | 1.3132 | 0 | 0.00 | 1.3132 | 1.3132 | 1.3132 | 0 |
| 1725667020 | 1.3132 | -0 | -0.34 | 1.31758 | 1.32393 | 1.3109 | 0 |
| 1725580620 | 1.31768 | 0 | 0.25 | 1.314395 | 1.3186 | 1.3136 | 0 |
| 1725494220 | 1.3144149 | 0 | 0.24 | 1.31124 | 1.3176 | 1.3101 | 0 |
| 1725407820 | 1.31132 | -0 | -0.21 | 1.31406 | 1.314635 | 1.3087 | 0 |
| 1725321420 | 1.314115 | 0 | 0.09 | 1.31291 | 1.3156 | 1.3122 | 0 |
| 1725235020 | 1.31292 | -0 | -0.03 | 1.31325 | 1.31362 | 1.3126199 | 0 |
| 1725148620 | 1.31325 | 0 | 0.02 | 1.313 | 1.31325 | 1.313 | 0 |
| 1725062220 | 1.313 | -0 | -0.27 | 1.3166 | 1.32 | 1.3109 | 0 |
| 1724975820 | 1.316495 | -0 | -0.21 | 1.31932 | 1.3227 | 1.31449 | 0 |
| 1724889420 | 1.3193 | -0.01 | -0.48 | 1.32554 | 1.3251 | 1.3168 | 0 |
| 1724803020 | 1.32565 | 0.01 | 0.50 | 1.319175 | 1.3271 | 1.3189 | 0 |
| 1724716620 | 1.319 | -0 | -0.17 | 1.32142 | 1.3211 | 1.318 | 0 |
| 1724630220 | 1.3211949 | -0 | -0.04 | 1.32175 | 1.321855 | 1.319395 | 0 |
| 1724543820 | 1.32175 | 0 | 0.04 | 1.3212 | 1.32175 | 1.3211 | 0 |
| 1724457420 | 1.3212 | 0.01 | 0.88 | 1.309575 | 1.3231 | 1.3102 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
