United States Dollar vs Pound Sterling (USDGBP)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001015 | 0.131212389552 | 0.773555 | 0.7760963 | 0.76755 | 0 | 0 | FX |
| 4 | -0.016025 | -2.02695438246 | 0.790595 | 0.79625 | 0.76755 | 0 | 0 | FX |
| 12 | -0.02037 | -2.56245754397 | 0.79494 | 0.82646 | 0.76755 | 0 | 0 | FX |
| 26 | 0.02541 | 3.39179881467 | 0.74916 | 0.82646 | 0.74434 | 0 | 0 | FX |
| 52 | -0.0190178 | -2.39643300968 | 0.7935878 | 0.82646 | 0.74434 | 0 | 0 | FX |
| 156 | 0.017305 | 2.28519738797 | 0.757265 | 0.95506 | 0.74434 | 0 | 0 | FX |
| 260 | -0.087875 | -10.189055534 | 0.862445 | 0.95506 | 0.70205 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742774220 | 0.77374 | -0.000314 | -0.04 | 0.7740537 | 0.7760963 | 0.77362 | 0 |
| 1742687820 | 0.7740537 | 6.0E-5 | 0.01 | 0.7740537 | 0.7743234 | 0.7739938 | 0 |
| 1742601420 | 0.7739938 | 0.0028788 | 0.37 | 0.7712099 | 0.77595 | 0.771865 | 0 |
| 1742515020 | 0.771115 | 0.002465 | 0.32 | 0.768635 | 0.773075 | 0.7691 | 0 |
| 1742428620 | 0.76865 | -0.000595 | -0.08 | 0.769225 | 0.7719235 | 0.76755 | 0 |
| 1742342220 | 0.769245 | -0.000885 | -0.11 | 0.770135 | 0.77215 | 0.76861 | 0 |
| 1742255820 | 0.77013 | -0.002488 | -0.32 | 0.773555 | 0.77355 | 0.76925 | 0 |
| 1742169420 | 0.7726184 | 0 | 0.00 | 0.7726184 | 0.7726184 | 0.7726184 | 0 |
| 1742083020 | 0.7726184 | 0 | 0.00 | 0.7726184 | 0.7726184 | 0.7726184 | 0 |
| 1741996620 | 0.7726184 | 0.0007985 | 0.10 | 0.771915 | 0.77455 | 0.771915 | 0 |
| 1741910220 | 0.7718199 | 0.0004199 | 0.05 | 0.771325 | 0.77397 | 0.771205 | 0 |
| 1741823820 | 0.7714 | -0.00113 | -0.15 | 0.772535 | 0.774385 | 0.76994 | 0 |
| 1741737420 | 0.77253 | -0.004185 | -0.54 | 0.77671 | 0.77685 | 0.77127 | 0 |
| 1741651020 | 0.776715 | 0.0022117 | 0.29 | 0.773305 | 0.777545 | 0.77235 | 0 |
| 1741564620 | 0.7745033 | 0 | 0.00 | 0.7745033 | 0.7745033 | 0.7745033 | 0 |
| 1741478220 | 0.7745033 | 0 | 0.00 | 0.7745033 | 0.7745033 | 0.7745033 | 0 |
| 1741391820 | 0.7745033 | -0.001587 | -0.20 | 0.77622 | 0.7763949 | 0.7725 | 0 |
| 1741305420 | 0.7760899 | 0.0003449 | 0.04 | 0.77581 | 0.77725 | 0.77375 | 0 |
| 1741219020 | 0.775745 | -0.00595 | -0.76 | 0.781705 | 0.78205 | 0.775135 | 0 |
| 1741132620 | 0.781695 | -0.00572 | -0.73 | 0.787185 | 0.78841 | 0.78125 | 0 |
| 1741046220 | 0.787415 | -0.005985 | -0.75 | 0.7935799 | 0.79475 | 0.785745 | 0 |
| 1740959820 | 0.7934 | -0.001955 | -0.25 | 0.7953551 | 0.79545 | 0.79311 | 0 |
| 1740873420 | 0.7953551 | -9.5E-5 | -0.01 | 0.7953551 | 0.79545 | 0.7953551 | 0 |
| 1740787020 | 0.79545 | 0.0017 | 0.21 | 0.793845 | 0.79625 | 0.7922 | 0 |
| 1740700620 | 0.79375 | 0.005195 | 0.66 | 0.788645 | 0.7938499 | 0.788035 | 0 |
| 1740614220 | 0.788555 | -0.00054 | -0.07 | 0.78917 | 0.79145 | 0.786485 | 0 |
| 1740527820 | 0.789095 | -0.003505 | -0.44 | 0.792505 | 0.793315 | 0.7887499 | 0 |
| 1740441420 | 0.7926 | 0.00204 | 0.26 | 0.790595 | 0.79295 | 0.7887499 | 0 |
| 1740355020 | 0.79056 | -0.001174 | -0.15 | 0.7917343 | 0.791945 | 0.789135 | 0 |
| 1740268620 | 0.7917343 | 0.0001567 | 0.02 | 0.7916402 | 0.7917343 | 0.7915776 | 0 |
| 1740182220 | 0.7915776 | 0.0022976 | 0.29 | 0.7892749 | 0.79215 | 0.78873 | 0 |
| 1740095820 | 0.78928 | -0.005535 | -0.70 | 0.7947149 | 0.79435 | 0.789 | 0 |
| 1740009420 | 0.794815 | 0.00272 | 0.34 | 0.792115 | 0.796 | 0.79132 | 0 |
| 1739923020 | 0.792095 | -0.00026 | -0.03 | 0.79226 | 0.79478 | 0.79105 | 0 |
| 1739836620 | 0.792355 | -0.001485 | -0.19 | 0.7946299 | 0.794725 | 0.79145 | 0 |
| 1739750220 | 0.7938398 | 0 | 0.00 | 0.7938398 | 0.7938398 | 0.7938398 | 0 |
| 1739663820 | 0.7938398 | 0 | 0.00 | 0.7938398 | 0.7938398 | 0.7938398 | 0 |
| 1739577420 | 0.7938398 | -0.00214 | -0.27 | 0.79579 | 0.7968499 | 0.7917 | 0 |
| 1739491020 | 0.79598 | -0.00725 | -0.90 | 0.80313 | 0.80299 | 0.79545 | 0 |
| 1739404620 | 0.80323 | 6.5E-5 | 0.01 | 0.80317 | 0.80794 | 0.80105 | 0 |
| 1739318220 | 0.803165 | -0.00596 | -0.74 | 0.809085 | 0.81085 | 0.80287 | 0 |
| 1739231820 | 0.809125 | 0.0029985 | 0.37 | 0.807125 | 0.809415 | 0.8050349 | 0 |
| 1739145420 | 0.8061265 | 0 | 0.00 | 0.8061265 | 0.8061265 | 0.8061265 | 0 |
| 1739059020 | 0.8061265 | 0 | 0.00 | 0.8061265 | 0.8061265 | 0.8061265 | 0 |
| 1738972620 | 0.8061265 | 0.0019765 | 0.25 | 0.80413 | 0.80802 | 0.800475 | 0 |
| 1738886220 | 0.80415 | 0.00436 | 0.55 | 0.79979 | 0.80894 | 0.8005 | 0 |
| 1738799820 | 0.79979 | -0.0017 | -0.21 | 0.8012899 | 0.80235 | 0.79678 | 0 |
| 1738713420 | 0.80149 | -0.002983 | -0.37 | 0.804085 | 0.8078 | 0.80035 | 0 |
| 1738627020 | 0.8044728 | -0.009082 | -1.12 | 0.813685 | 0.8159499 | 0.80289 | 0 |
| 1738540620 | 0.813555 | 0.0071685 | 0.89 | 0.8068745 | 0.814815 | 0.8063865 | 0 |
| 1738454220 | 0.8063865 | 0 | 0.00 | 0.8063865 | 0.8063865 | 0.8063865 | 0 |
| 1738367820 | 0.8063865 | 0.0014065 | 0.17 | 0.80503 | 0.807375 | 0.80177 | 0 |
| 1738281420 | 0.80498 | 0.00207 | 0.26 | 0.80292 | 0.805945 | 0.801505 | 0 |
| 1738195020 | 0.80291 | -0.000987 | -0.12 | 0.8038 | 0.8068999 | 0.80235 | 0 |
| 1738108620 | 0.8038972 | 0.0013122 | 0.16 | 0.80288 | 0.80549 | 0.80278 | 0 |
| 1738022220 | 0.802585 | 0.0015918 | 0.20 | 0.80263 | 0.80479 | 0.79849 | 0 |
| 1737935820 | 0.8009932 | 0 | 0.00 | 0.8009932 | 0.8009932 | 0.8009932 | 0 |
| 1737849420 | 0.8009932 | 0 | 0.00 | 0.8009932 | 0.8009932 | 0.8009932 | 0 |
| 1737763020 | 0.8009932 | -0.008577 | -1.06 | 0.80965 | 0.80799 | 0.7998499 | 0 |
| 1737676620 | 0.80957 | -0.002525 | -0.31 | 0.81205 | 0.813465 | 0.80805 | 0 |
| 1737590220 | 0.812095 | 0.001375 | 0.17 | 0.810485 | 0.812555 | 0.808 | 0 |
| 1737503820 | 0.81072 | -0.00026 | -0.03 | 0.81084 | 0.81775 | 0.809 | 0 |
| 1737417420 | 0.81098 | -0.010682 | -1.30 | 0.82116 | 0.822025 | 0.81005 | 0 |
| 1737331020 | 0.8216623 | -0.000132 | -0.02 | 0.8217939 | 0.822925 | 0.8206812 | 0 |
| 1737244620 | 0.8217939 | 0.0005736 | 0.07 | 0.8211529 | 0.8217939 | 0.8211529 | 0 |
| 1737158220 | 0.8212203 | 0.0039203 | 0.48 | 0.81725 | 0.82231 | 0.817855 | 0 |
| 1737071820 | 0.8173 | 0.00048 | 0.06 | 0.81676 | 0.821285 | 0.81562 | 0 |
| 1736985420 | 0.81682 | -0.002145 | -0.26 | 0.818995 | 0.822155 | 0.812565 | 0 |
| 1736899020 | 0.818965 | 0.0014051 | 0.17 | 0.81758 | 0.82395 | 0.816615 | 0 |
| 1736812620 | 0.8175599 | -0.001825 | -0.22 | 0.81938 | 0.82646 | 0.816315 | 0 |
| 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 | 0.8130349 | 0.820155 | 0.8115 | 0 |
| 1736467020 | 0.813095 | 0.00395 | 0.49 | 0.8091 | 0.817055 | 0.8103 | 0 |
| 1736380620 | 0.809145 | 0.0076851 | 0.96 | 0.80148 | 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 | 0.79674 | 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 | 0.80735 | 0.8042367 | 0 |
| 1735862220 | 0.807795 | 0.008925 | 1.12 | 0.7987 | 0.809465 | 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 | 0.79494 | 0.79965 | 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 | 0.79821 | 0.79965 | 0.79414 | 0 |
| 1735257420 | 0.798205 | 0.000945 | 0.12 | 0.797235 | 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 | 0.797885 | 0.798785 | 0.79523 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
