Pound Sterling vs United States Dollar (GBPUSD)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00366 | -0.282205987239 | 1.296925 | 1.3045 | 1.29 | 0 | 0 | FX |
| 4 | 0.025025 | 1.97320696398 | 1.26824 | 1.3045 | 1.2615 | 0 | 0 | FX |
| 12 | 0.03739 | 2.97720712651 | 1.255875 | 1.3045 | 1.24461 | 0 | 0 | FX |
| 26 | 0.022635 | 1.78139977806 | 1.27063 | 1.3045 | 1.2299 | 0 | 0 | FX |
| 52 | 0.007815 | 0.60795830254 | 1.28545 | 1.3045 | 1.203705 | 0 | 0 | FX |
| 156 | -0.08403 | -6.10108945433 | 1.377295 | 1.3984 | 1.0036 | 0 | 0 | FX |
| 260 | 0.04602 | 3.6897321697 | 1.247245 | 1.42431 | 1.0036 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721692620 | 1.29319 | 0 | 0.12 | 1.293285 | 1.2943 | 1.2905 | 0 |
| 1721606220 | 1.2917 | 0 | 0.00 | 1.2917 | 1.2917 | 1.2917 | 0 |
| 1721519820 | 1.2917 | 0 | 0.00 | 1.2917 | 1.2917 | 1.2917 | 0 |
| 1721433420 | 1.2917 | -0 | -0.26 | 1.29487 | 1.2944 | 1.29 | 0 |
| 1721347020 | 1.29506 | -0.01 | -0.43 | 1.300885 | 1.3012999 | 1.294 | 0 |
| 1721260620 | 1.3006899 | 0 | 0.22 | 1.297765 | 1.3045 | 1.2965 | 0 |
| 1721174220 | 1.2978 | 0 | 0.07 | 1.296925 | 1.298 | 1.2937 | 0 |
| 1721087820 | 1.2969 | 0 | 0.02 | 1.29673 | 1.2995 | 1.2961 | 0 |
| 1721001420 | 1.29665 | -0 | -0.11 | 1.2981 | 1.298355 | 1.27235 | 0 |
| 1720915020 | 1.2981 | 0 | 0.02 | 1.2979 | 1.2981 | 1.2979 | 0 |
| 1720828620 | 1.2979 | 0.01 | 0.44 | 1.292225 | 1.3004 | 1.2902 | 0 |
| 1720742220 | 1.29221 | 0.01 | 0.54 | 1.285415 | 1.295 | 1.2854 | 0 |
| 1720655820 | 1.285225 | 0.01 | 0.50 | 1.278825 | 1.2855 | 1.2788 | 0 |
| 1720569420 | 1.278825 | -0 | -0.21 | 1.28156 | 1.2826 | 1.2777 | 0 |
| 1720483020 | 1.2815399 | 0 | 0.06 | 1.280585 | 1.2847 | 1.27995 | 0 |
| 1720396620 | 1.280715 | -0 | -0.03 | 1.28105 | 1.281605 | 1.279355 | 0 |
| 1720310220 | 1.28105 | 0 | 0.01 | 1.2809 | 1.28105 | 1.27955 | 0 |
| 1720223820 | 1.2809 | 0.01 | 0.42 | 1.27556 | 1.2819 | 1.2763 | 0 |
| 1720137420 | 1.2755 | 0 | 0.06 | 1.274735 | 1.2768 | 1.274 | 0 |
| 1720051020 | 1.274705 | 0.01 | 0.46 | 1.26881 | 1.2778 | 1.2678 | 0 |
| 1719964620 | 1.2689 | 0 | 0.35 | 1.2645249 | 1.2693 | 1.2615 | 0 |
| 1719878220 | 1.264495 | -0 | -0.03 | 1.264875 | 1.271025 | 1.2633 | 0 |
| 1719791820 | 1.264815 | -0 | -0.01 | 1.2649 | 1.26607 | 1.26382 | 0 |
| 1719705420 | 1.2649 | 0 | 0.00 | 1.2649 | 1.2649 | 1.2649 | 0 |
| 1719619020 | 1.2649 | 0 | 0.03 | 1.2643899 | 1.26673 | 1.2619 | 0 |
| 1719532620 | 1.26452 | 0 | 0.19 | 1.262045 | 1.2670999 | 1.2626 | 0 |
| 1719446220 | 1.262125 | -0.01 | -0.49 | 1.2684 | 1.2689999 | 1.2615 | 0 |
| 1719359820 | 1.2683 | 0 | 0.01 | 1.26824 | 1.2703 | 1.2669999 | 0 |
| 1719273420 | 1.268215 | 0 | 0.35 | 1.263825 | 1.2699 | 1.264 | 0 |
| 1719187020 | 1.2638 | -0 | -0.11 | 1.2652 | 1.26535 | 1.26345 | 0 |
| 1719100620 | 1.2652 | 0 | 0.01 | 1.2650999 | 1.26535 | 1.2652 | 0 |
| 1719014220 | 1.2650999 | -0 | -0.07 | 1.266 | 1.2676 | 1.2622 | 0 |
| 1718927820 | 1.26598 | -0.01 | -0.47 | 1.27203 | 1.2719 | 1.2653 | 0 |
| 1718841420 | 1.272 | 0 | 0.10 | 1.270685 | 1.2741 | 1.27 | 0 |
| 1718755020 | 1.2707 | -0 | -0.06 | 1.27139 | 1.272085 | 1.2668 | 0 |
| 1718668620 | 1.2715 | 0 | 0.34 | 1.26836 | 1.2715 | 1.2658 | 0 |
| 1718582220 | 1.2672 | 0 | 0.00 | 1.2672 | 1.2672 | 1.2672 | 0 |
| 1718495820 | 1.2672 | 0 | 0.00 | 1.2672 | 1.2672 | 1.2672 | 0 |
| 1718409420 | 1.2672 | -0.01 | -0.66 | 1.275375 | 1.2755 | 1.2656 | 0 |
| 1718323020 | 1.2756 | -0 | -0.32 | 1.27963 | 1.2807599 | 1.2738 | 0 |
| 1718236620 | 1.2797 | 0.01 | 0.45 | 1.27389 | 1.2861 | 1.2736 | 0 |
| 1718150220 | 1.273975 | 0 | 0.11 | 1.272655 | 1.2751999 | 1.27058 | 0 |
| 1718063820 | 1.272585 | -0 | -0.02 | 1.2727 | 1.2738 | 1.2688 | 0 |
| 1717977420 | 1.2729 | 0 | 0.00 | 1.27285 | 1.27347 | 1.2700499 | 0 |
| 1717891020 | 1.27285 | 0 | 0.00 | 1.2728 | 1.27285 | 1.2700499 | 0 |
| 1717804620 | 1.2728 | -0.01 | -0.50 | 1.27909 | 1.281255 | 1.2715 | 0 |
| 1717718220 | 1.279195 | -0 | -0.01 | 1.27939 | 1.2801 | 1.276295 | 0 |
| 1717631820 | 1.2793 | 0 | 0.17 | 1.27728 | 1.2796 | 1.275545 | 0 |
| 1717545420 | 1.2770999 | -0 | -0.31 | 1.280995 | 1.2814 | 1.27425 | 0 |
| 1717459020 | 1.2810999 | 0.01 | 0.58 | 1.274435 | 1.28168 | 1.2694 | 0 |
| 1717372620 | 1.2737 | 0 | 0.00 | 1.2737 | 1.2737 | 1.2737 | 0 |
| 1717286220 | 1.2737 | 0 | 0.00 | 1.2737 | 1.2737 | 1.2737 | 0 |
| 1717199820 | 1.2737 | 0 | 0.06 | 1.273 | 1.27663 | 1.269995 | 0 |
| 1717113420 | 1.27289 | 0 | 0.25 | 1.269765 | 1.2748 | 1.26809 | 0 |
| 1717027020 | 1.269755 | -0.01 | -0.47 | 1.27578 | 1.2771999 | 1.2694 | 0 |
| 1716940620 | 1.275775 | -0 | -0.11 | 1.277225 | 1.2801 | 1.2753 | 0 |
| 1716854220 | 1.277155 | 0 | 0.28 | 1.2735 | 1.2779 | 1.2734 | 0 |
| 1716767820 | 1.2736 | -0 | -0.04 | 1.2740499 | 1.274325 | 1.26645 | 0 |
| 1716681420 | 1.2740499 | -0 | -0.00 | 1.2741 | 1.2741 | 1.26645 | 0 |
| 1716595020 | 1.2741 | 0 | 0.37 | 1.26921 | 1.2751999 | 1.26751 | 0 |
| 1716508620 | 1.26937 | -0 | -0.21 | 1.271985 | 1.2747 | 1.2685 | 0 |
| 1716422220 | 1.27204 | 0 | 0.07 | 1.271015 | 1.27614 | 1.269995 | 0 |
| 1716335820 | 1.271105 | 0 | 0.01 | 1.27098 | 1.2728 | 1.268725 | 0 |
| 1716249420 | 1.27097 | 0 | 0.03 | 1.2705 | 1.2726 | 1.2688 | 0 |
| 1716163020 | 1.270605 | 0 | 0.01 | 1.2708 | 1.2709 | 1.26645 | 0 |
| 1716076620 | 1.2705 | 0 | 0.00 | 1.2705 | 1.2705 | 1.2705 | 0 |
| 1715990220 | 1.2705 | 0 | 0.27 | 1.267165 | 1.2713 | 1.2644 | 0 |
| 1715903820 | 1.26713 | -0 | -0.14 | 1.26885 | 1.2693 | 1.26434 | 0 |
| 1715817420 | 1.2689299 | 0.01 | 0.83 | 1.258395 | 1.2695 | 1.2586 | 0 |
| 1715731020 | 1.258475 | 0 | 0.19 | 1.256005 | 1.2594 | 1.250905 | 0 |
| 1715644620 | 1.25615 | 0 | 0.31 | 1.2523 | 1.2569999 | 1.2517 | 0 |
| 1715558220 | 1.252245 | -0 | -0.02 | 1.25255 | 1.2528 | 1.2519 | 0 |
| 1715471820 | 1.25255 | 0 | 0.01 | 1.2524 | 1.25255 | 1.24745 | 0 |
| 1715385420 | 1.2524 | -0 | -0.01 | 1.25251 | 1.2542 | 1.2502 | 0 |
| 1715299020 | 1.2525 | 0 | 0.26 | 1.249305 | 1.2532 | 1.24461 | 0 |
| 1715212620 | 1.249275 | -0 | -0.07 | 1.25018 | 1.2506 | 1.246755 | 0 |
| 1715126220 | 1.250095 | -0.01 | -0.47 | 1.256045 | 1.256515 | 1.2497 | 0 |
| 1715039820 | 1.25594 | 0 | 0.15 | 1.253965 | 1.25946 | 1.2541 | 0 |
| 1714953420 | 1.254055 | -0 | -0.06 | 1.2548 | 1.2599499 | 1.254 | 0 |
| 1714867020 | 1.2548 | -0 | -0.01 | 1.2548999 | 1.2599499 | 1.2548 | 0 |
| 1714780620 | 1.2548999 | 0 | 0.07 | 1.25399 | 1.26343 | 1.2528999 | 0 |
| 1714694220 | 1.25398 | 0 | 0.01 | 1.25356 | 1.2545 | 1.24719 | 0 |
| 1714607820 | 1.25385 | 0 | 0.39 | 1.24894 | 1.25502 | 1.2466 | 0 |
| 1714521420 | 1.24897 | -0.01 | -0.55 | 1.255875 | 1.2555 | 1.2484599 | 0 |
| 1714435020 | 1.255925 | 0.01 | 0.40 | 1.2509999 | 1.2569999 | 1.2507 | 0 |
| 1714348620 | 1.250875 | 0 | 0.19 | 1.2485 | 1.26375 | 1.24837 | 0 |
| 1714262220 | 1.2485 | -0 | -0.02 | 1.2488 | 1.26375 | 1.2485 | 0 |
| 1714175820 | 1.2488 | -0 | -0.16 | 1.250675 | 1.2542 | 1.2448999 | 0 |
| 1714089420 | 1.25084 | 0 | 0.40 | 1.24601 | 1.2529999 | 1.2456 | 0 |
| 1714003020 | 1.2459 | 0 | 0.05 | 1.2454 | 1.2471 | 1.2422 | 0 |
| 1713916620 | 1.245275 | 0.01 | 0.83 | 1.2351 | 1.246 | 1.2331 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
