United States Dollar vs Pound Sterling (USDGBP)
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 | 0.017455 | 2.168727092 | 0.80485 | 0.82646 | 0.79515 | 0 | 0 | FX |
| 4 | 0.03036 | 3.83359955552 | 0.791945 | 0.82646 | 0.77235 | 0 | 0 | FX |
| 12 | 0.05617 | 7.33160604854 | 0.766135 | 0.82646 | 0.76625 | 0 | 0 | FX |
| 26 | 0.0518297 | 6.72697749039 | 0.7704753 | 0.82646 | 0.74434 | 0 | 0 | FX |
| 52 | 0.0377452 | 4.81100357168 | 0.7845598 | 0.82646 | 0.74434 | 0 | 0 | FX |
| 156 | 0.092665 | 12.7000986788 | 0.72964 | 0.95506 | 0.72725 | 0 | 0 | FX |
| 260 | 0.05558 | 7.249013662 | 0.766725 | 0.95506 | 0.70205 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736726220 | 0.819385 | 0.0002165 | 0.03 | 0.8191685 | 0.8200083 | 0.818035 | 0 |
| 1736639820 | 0.8191685 | 0.0003689 | 0.05 | 0.8191685 | 0.8191685 | 0.8187996 | 0 |
| 1736553420 | 0.8187996 | 0.0057046 | 0.70 | 0.81305 | 0.820205 | 0.8115 | 0 |
| 1736467020 | 0.813095 | 0.00395 | 0.49 | 0.809095 | 0.817055 | 0.8103 | 0 |
| 1736380620 | 0.809145 | 0.0076851 | 0.96 | 0.80145 | 0.81165 | 0.80035 | 0 |
| 1736294220 | 0.8014599 | 0.0021199 | 0.27 | 0.79934 | 0.8017533 | 0.79515 | 0 |
| 1736207820 | 0.79934 | -0.0054 | -0.67 | 0.80485 | 0.80415 | 0.796745 | 0 |
| 1736121420 | 0.80474 | -0.000219 | -0.03 | 0.8049585 | 0.806245 | 0.80425 | 0 |
| 1736035020 | 0.8049585 | 0 | 0.00 | 0.8049585 | 0.8049909 | 0.8048937 | 0 |
| 1735948620 | 0.8049585 | -0.002837 | -0.35 | 0.80785 | 0.807345 | 0.8042367 | 0 |
| 1735862220 | 0.807795 | 0.008925 | 1.12 | 0.7987 | 0.8094749 | 0.7977 | 0 |
| 1735775820 | 0.79887 | 0.00194 | 0.24 | 0.7988016 | 0.7996801 | 0.7987 | 0 |
| 1735689420 | 0.79693 | 0 | 0.00 | 0.79693 | 0.79693 | 0.79693 | 0 |
| 1735603020 | 0.79693 | 0.001895 | 0.24 | 0.794945 | 0.799605 | 0.793145 | 0 |
| 1735516620 | 0.795035 | -0.000383 | -0.05 | 0.7954183 | 0.79623 | 0.7944 | 0 |
| 1735430220 | 0.7954183 | -6.3E-5 | -0.01 | 0.7954183 | 0.7954816 | 0.795197 | 0 |
| 1735343760 | 0.7954816 | -0.002723 | -0.34 | 0.798165 | 0.79965 | 0.79413 | 0 |
| 1735257420 | 0.798205 | 0.000945 | 0.12 | 0.797215 | 0.79995 | 0.7968499 | 0 |
| 1735171020 | 0.79726 | -0.00049 | -0.06 | 0.79775 | 0.8058667 | 0.77235 | 0 |
| 1735084620 | 0.79775 | -0.000115 | -0.01 | 0.79795 | 0.798785 | 0.79523 | 0 |
| 1734998220 | 0.797865 | 0.002265 | 0.28 | 0.79553 | 0.79945 | 0.7946299 | 0 |
| 1734911820 | 0.7956 | -0.000167 | -0.02 | 0.7957665 | 0.7964955 | 0.7946 | 0 |
| 1734825420 | 0.7957665 | 0.0001583 | 0.02 | 0.7954816 | 0.7957665 | 0.7954816 | 0 |
| 1734739020 | 0.7956082 | -0.004582 | -0.57 | 0.80019 | 0.8016 | 0.79275 | 0 |
| 1734652620 | 0.80019 | 0.0044 | 0.55 | 0.79552 | 0.80035 | 0.78948 | 0 |
| 1734566220 | 0.79579 | 0.00913 | 1.16 | 0.7867499 | 0.7963694 | 0.78568 | 0 |
| 1734479820 | 0.78666 | -0.00125 | -0.16 | 0.78802 | 0.78955 | 0.7856 | 0 |
| 1734393420 | 0.78791 | -0.00442 | -0.56 | 0.79196 | 0.79185 | 0.7874 | 0 |
| 1734307020 | 0.7923302 | 0 | 0.00 | 0.7923302 | 0.7923302 | 0.7923302 | 0 |
| 1734220620 | 0.7923302 | 0 | 0.00 | 0.7923302 | 0.7923302 | 0.7923302 | 0 |
| 1734134220 | 0.7923302 | 0.0034652 | 0.44 | 0.788895 | 0.7934 | 0.7893599 | 0 |
| 1734047820 | 0.788865 | 0.005435 | 0.69 | 0.78342 | 0.78948 | 0.78195 | 0 |
| 1733961420 | 0.78343 | 0.000855 | 0.11 | 0.78245 | 0.7866 | 0.78235 | 0 |
| 1733875020 | 0.782575 | -0.001815 | -0.23 | 0.7844 | 0.78595 | 0.7825337 | 0 |
| 1733788620 | 0.78439 | 5.0E-6 | 0.00 | 0.784485 | 0.78635 | 0.7813099 | 0 |
| 1733702220 | 0.784385 | -0.000236 | -0.03 | 0.7846214 | 0.7858547 | 0.7840063 | 0 |
| 1733615820 | 0.7846214 | -6.1E-5 | -0.01 | 0.7846214 | 0.7848368 | 0.7846214 | 0 |
| 1733529420 | 0.7846829 | 0.0009029 | 0.12 | 0.7836683 | 0.7869 | 0.7806149 | 0 |
| 1733443020 | 0.78378 | -0.00347 | -0.44 | 0.787345 | 0.78725 | 0.783025 | 0 |
| 1733356620 | 0.78725 | -0.001775 | -0.22 | 0.789035 | 0.7917149 | 0.78607 | 0 |
| 1733270220 | 0.789025 | -0.00102 | -0.13 | 0.78996 | 0.7914 | 0.78735 | 0 |
| 1733183820 | 0.790045 | 0.0026001 | 0.33 | 0.78726 | 0.79256 | 0.78595 | 0 |
| 1733097420 | 0.7874449 | 0.0023615 | 0.30 | 0.7850834 | 0.787635 | 0.7846215 | 0 |
| 1733011020 | 0.7850834 | -0.000339 | -0.04 | 0.7853608 | 0.7854225 | 0.7850834 | 0 |
| 1732924620 | 0.7854225 | -0.002277 | -0.29 | 0.78765 | 0.78912 | 0.784325 | 0 |
| 1732838220 | 0.7877 | -0.001135 | -0.14 | 0.7887499 | 0.79085 | 0.78755 | 0 |
| 1732751820 | 0.7888349 | -0.006515 | -0.82 | 0.79529 | 0.79575 | 0.7877 | 0 |
| 1732665420 | 0.79535 | -0.001828 | -0.23 | 0.79777 | 0.79845 | 0.792635 | 0 |
| 1732579020 | 0.7971779 | -0.000907 | -0.11 | 0.794175 | 0.79808 | 0.79275 | 0 |
| 1732492620 | 0.7980845 | 0 | 0.00 | 0.7980845 | 0.7980845 | 0.7980845 | 0 |
| 1732406220 | 0.7980845 | 0 | 0.00 | 0.7980845 | 0.7980845 | 0.7980845 | 0 |
| 1732319820 | 0.7980845 | 0.0034295 | 0.43 | 0.79451 | 0.8008499 | 0.794595 | 0 |
| 1732233420 | 0.794655 | 0.00437 | 0.55 | 0.79015 | 0.79515 | 0.79003 | 0 |
| 1732147020 | 0.790285 | 0.0024851 | 0.32 | 0.78778 | 0.7917 | 0.78645 | 0 |
| 1732060620 | 0.7877999 | -0.00094 | -0.12 | 0.788725 | 0.792855 | 0.7877499 | 0 |
| 1731974220 | 0.78874 | -0.00382 | -0.48 | 0.79257 | 0.79285 | 0.7882 | 0 |
| 1731887820 | 0.79256 | 4.1E-5 | 0.01 | 0.7925186 | 0.7931 | 0.79052 | 0 |
| 1731801420 | 0.7925186 | -0.000126 | -0.02 | 0.7925186 | 0.7928013 | 0.7925186 | 0 |
| 1731715020 | 0.7926442 | 0.0029942 | 0.38 | 0.7896 | 0.7938499 | 0.78755 | 0 |
| 1731628620 | 0.78965 | 0.0026 | 0.33 | 0.78693 | 0.79179 | 0.7861 | 0 |
| 1731542220 | 0.78705 | 0.00197 | 0.25 | 0.78513 | 0.788255 | 0.7832 | 0 |
| 1731455820 | 0.78508 | 0.00833 | 1.07 | 0.776815 | 0.78625 | 0.778375 | 0 |
| 1731369420 | 0.77675 | 0.00251 | 0.32 | 0.774285 | 0.77786 | 0.773845 | 0 |
| 1731283020 | 0.77424 | 0.0001264 | 0.02 | 0.7741436 | 0.775535 | 0.773935 | 0 |
| 1731196620 | 0.7741136 | 0 | 0.00 | 0.7741136 | 0.7741136 | 0.7741136 | 0 |
| 1731110220 | 0.7741136 | 0.0037786 | 0.49 | 0.770245 | 0.7761749 | 0.770585 | 0 |
| 1731023820 | 0.770335 | -0.00589 | -0.76 | 0.776235 | 0.77541 | 0.7687 | 0 |
| 1730937420 | 0.776225 | 0.00951 | 1.24 | 0.76691 | 0.77915 | 0.773525 | 0 |
| 1730851020 | 0.766715 | -0.00522 | -0.68 | 0.771965 | 0.7719 | 0.7664 | 0 |
| 1730764620 | 0.771935 | -0.0001 | -0.01 | 0.771995 | 0.773165 | 0.7694 | 0 |
| 1730678220 | 0.772035 | -0.001929 | -0.25 | 0.7739638 | 0.7739638 | 0.770665 | 0 |
| 1730591820 | 0.7739638 | 0.0003139 | 0.04 | 0.7735746 | 0.7739638 | 0.7735746 | 0 |
| 1730505420 | 0.7736499 | -0.0018 | -0.23 | 0.775415 | 0.77615 | 0.77035 | 0 |
| 1730419020 | 0.77545 | 0.00377 | 0.49 | 0.771835 | 0.778595 | 0.76922 | 0 |
| 1730332620 | 0.77168 | 0.00323 | 0.42 | 0.768555 | 0.77305 | 0.76665 | 0 |
| 1730246220 | 0.76845 | -0.00238 | -0.31 | 0.770785 | 0.7715999 | 0.768045 | 0 |
| 1730159820 | 0.77083 | -0.000915 | -0.12 | 0.77173 | 0.772815 | 0.769145 | 0 |
| 1730073420 | 0.771745 | 0.0001996 | 0.03 | 0.7715454 | 0.77183 | 0.77025 | 0 |
| 1729986960 | 0.7715454 | 0 | 0.00 | 0.7715454 | 0.7715454 | 0.7714858 | 0 |
| 1729900620 | 0.7715454 | 0.0005604 | 0.07 | 0.770895 | 0.77188 | 0.76925 | 0 |
| 1729814220 | 0.770985 | -0.00341 | -0.44 | 0.774325 | 0.7737349 | 0.769915 | 0 |
| 1729727820 | 0.7743949 | 0.0041199 | 0.53 | 0.77039 | 0.77475 | 0.769525 | 0 |
| 1729641420 | 0.770275 | -1.0E-5 | -0.00 | 0.7702949 | 0.77256 | 0.76825 | 0 |
| 1729555020 | 0.770285 | 0.00411 | 0.54 | 0.766135 | 0.7705999 | 0.76625 | 0 |
| 1729468620 | 0.766175 | -0.000255 | -0.03 | 0.7664303 | 0.767205 | 0.765795 | 0 |
| 1729382220 | 0.7664303 | 0.0001803 | 0.02 | 0.7662248 | 0.7664303 | 0.7662248 | 0 |
| 1729295820 | 0.76625 | -0.002 | -0.26 | 0.768305 | 0.7681 | 0.76505 | 0 |
| 1729209420 | 0.76825 | -0.001605 | -0.21 | 0.769775 | 0.77085 | 0.767805 | 0 |
| 1729123020 | 0.769855 | 0.004505 | 0.59 | 0.765415 | 0.7705999 | 0.7647 | 0 |
| 1729036620 | 0.76535 | -5.0E-6 | -0.00 | 0.765265 | 0.76713 | 0.76315 | 0 |
| 1728950220 | 0.765355 | -0.001025 | -0.13 | 0.7664 | 0.76745 | 0.764985 | 0 |
| 1728863820 | 0.7663799 | 0.0013446 | 0.18 | 0.7651694 | 0.76655 | 0.764745 | 0 |
| 1728777420 | 0.7650353 | 0 | 0.00 | 0.7650353 | 0.7650353 | 0.7650353 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
