GBPUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 1.24362 | 0.00 | -0.14% | 1.24537 | 1.2485 | 1.243 | 0 |
Apr 17 2024 | 1.24535 | 0.00 | 0.19% | 1.24313 | 1.24823 | 1.2417 | 0 |
Apr 16 2024 | 1.24299 | 0.00 | -0.14% | 1.24463 | 1.24721 | 1.2405 | 0 |
Apr 15 2024 | 1.2447 | 0.00 | -0.12% | 1.24607 | 1.25 | 1.2435 | 0 |
Apr 14 2024 | 1.24615 | 0.00 | 0.04% | 1.2457 | 1.24632 | 1.24413 | 0 |
Apr 13 2024 | 1.2457 | 0.00 | 0.00% | 1.2457 | 1.2457 | 1.2457 | 0 |
Apr 12 2024 | 1.2457 | -0.01 | -0.78% | 1.25542 | 1.2546 | 1.24265 | 0 |
Apr 11 2024 | 1.25544 | 0.00 | 0.14% | 1.25355 | 1.25789 | 1.251 | 0 |
Apr 10 2024 | 1.25365 | -0.01 | -1.11% | 1.2676 | 1.2709 | 1.2519 | 0 |
Apr 09 2024 | 1.26771 | 0.00 | 0.16% | 1.26575 | 1.271 | 1.26488 | 0 |
Apr 08 2024 | 1.26573 | 0.00 | 0.26% | 1.26241 | 1.2665 | 1.2613 | 0 |
Apr 07 2024 | 1.2624 | 0.00 | -0.11% | 1.2638 | 1.2638 | 1.26211 | 0 |
Apr 06 2024 | 1.2638 | 0.00 | 0.00% | 1.2638 | 1.2638 | 1.2638 | 0 |
Apr 05 2024 | 1.2638 | 0.00 | -0.03% | 1.26393 | 1.26505 | 1.25743 | 0 |
Apr 04 2024 | 1.2642 | 0.00 | -0.08% | 1.26513 | 1.26836 | 1.2635 | 0 |
Apr 03 2024 | 1.26522 | 0.01 | 0.60% | 1.25756 | 1.2657 | 1.25623 | 0 |
Apr 02 2024 | 1.25767 | 0.00 | 0.24% | 1.25455 | 1.25821 | 1.2539 | 0 |
Apr 01 2024 | 1.25464 | -0.01 | -0.70% | 1.26375 | 1.2636 | 1.2539 | 0 |
Mar 31 2024 | 1.2635 | 0.00 | 0.07% | 1.2626 | 1.26429 | 1.2625 | 0 |
Mar 30 2024 | 1.2626 | 0.00 | 0.00% | 1.2626 | 1.2626 | 1.26235 | 0 |
Mar 29 2024 | 1.2626 | 0.00 | 0.01% | 1.26215 | 1.2647 | 1.261 | 0 |
Mar 28 2024 | 1.26249 | 0.00 | 0.07% | 1.2618 | 1.26546 | 1.2585 | 0 |
Mar 27 2024 | 1.26166 | 0.00 | -0.09% | 1.26274 | 1.2642 | 1.2605 | 0 |
Mar 26 2024 | 1.2628 | 0.00 | -0.07% | 1.26363 | 1.2669 | 1.2622 | 0 |
Mar 25 2024 | 1.26372 | 0.00 | 0.31% | 1.25976 | 1.2653 | 1.2594 | 0 |
Mar 24 2024 | 1.25982 | 0.00 | -0.02% | 1.2601 | 1.26019 | 1.2593 | 0 |
Mar 23 2024 | 1.2601 | 0.00 | 0.00% | 1.2601 | 1.2601 | 1.2601 | 0 |
Mar 22 2024 | 1.2601 | -0.01 | -0.47% | 1.26605 | 1.2646 | 1.2575 | 0 |
Mar 21 2024 | 1.26606 | -0.01 | -1.07% | 1.27966 | 1.2804 | 1.2649 | 0 |
Mar 20 2024 | 1.27979 | 0.01 | 0.62% | 1.27189 | 1.2799 | 1.2684 | 0 |
Mar 19 2024 | 1.2719 | 0.00 | -0.06% | 1.27269 | 1.27333 | 1.2667 | 0 |
Mar 18 2024 | 1.27264 | 0.00 | -0.04% | 1.27313 | 1.27473 | 1.2718 | 0 |
Mar 17 2024 | 1.27309 | 0.00 | 0.00% | 1.2731 | 1.27392 | 1.27295 | 0 |
Mar 16 2024 | 1.2731 | 0.00 | 0.00% | 1.2731 | 1.2731 | 1.2731 | 0 |
Mar 15 2024 | 1.2731 | 0.00 | -0.11% | 1.27467 | 1.276 | 1.27185 | 0 |
Mar 14 2024 | 1.27453 | -0.01 | -0.44% | 1.28013 | 1.28233 | 1.27303 | 0 |
Mar 13 2024 | 1.28015 | 0.00 | 0.04% | 1.27953 | 1.2812 | 1.2774 | 0 |
Mar 12 2024 | 1.27961 | 0.00 | -0.18% | 1.28182 | 1.2824 | 1.27463 | 0 |
Mar 11 2024 | 1.28194 | 0.00 | -0.30% | 1.28558 | 1.2859 | 1.2795 | 0 |
Mar 10 2024 | 1.2858 | 0.00 | 0.00% | 1.2858 | 1.2858 | 1.2858 | 0 |
Mar 09 2024 | 1.2858 | 0.00 | 0.00% | 1.2858 | 1.2858 | 1.2858 | 0 |
Mar 08 2024 | 1.2858 | 0.00 | 0.36% | 1.2814 | 1.28944 | 1.2801 | 0 |
Mar 07 2024 | 1.2812 | 0.01 | 0.61% | 1.27366 | 1.2814 | 1.2729 | 0 |
Mar 06 2024 | 1.27348 | 0.00 | 0.24% | 1.2704 | 1.2762 | 1.2701 | 0 |
Mar 05 2024 | 1.27047 | 0.00 | 0.12% | 1.26893 | 1.2735 | 1.2671 | 0 |
Mar 04 2024 | 1.269 | 0.00 | 0.24% | 1.26607 | 1.27066 | 1.266 | 0 |
Mar 03 2024 | 1.26599 | 0.00 | 0.02% | 1.2657 | 1.26625 | 1.26506 | 0 |
Mar 02 2024 | 1.2657 | 0.00 | 0.00% | 1.2657 | 1.2657 | 1.2657 | 0 |
Mar 01 2024 | 1.2657 | 0.00 | 0.25% | 1.2626 | 1.2665 | 1.25999 | 0 |
Feb 29 2024 | 1.26249 | 0.00 | -0.28% | 1.26617 | 1.26821 | 1.2612 | 0 |
Feb 28 2024 | 1.266 | 0.00 | -0.17% | 1.26811 | 1.2674 | 1.26213 | 0 |
Feb 27 2024 | 1.2681 | 0.00 | -0.03% | 1.26838 | 1.2698 | 1.2659 | 0 |
Feb 26 2024 | 1.26848 | 0.00 | 0.05% | 1.26708 | 1.27 | 1.2663 | 0 |
Feb 25 2024 | 1.2679 | 0.00 | 0.00% | 1.2679 | 1.2679 | 1.2679 | 0 |
Feb 24 2024 | 1.2679 | 0.00 | 0.00% | 1.2679 | 1.2679 | 1.2679 | 0 |
Feb 23 2024 | 1.2679 | 0.00 | 0.12% | 1.26617 | 1.27018 | 1.2648 | 0 |
Feb 22 2024 | 1.26632 | 0.00 | 0.20% | 1.26381 | 1.271 | 1.26115 | 0 |
Feb 21 2024 | 1.26373 | 0.00 | 0.09% | 1.2624 | 1.26421 | 1.2602 | 0 |
Feb 20 2024 | 1.26258 | 0.00 | 0.31% | 1.25882 | 1.2669 | 1.2579 | 0 |
Feb 19 2024 | 1.25869 | 0.00 | -0.19% | 1.26108 | 1.2631 | 1.2582 | 0 |
Feb 18 2024 | 1.26106 | 0.00 | 0.07% | 1.26015 | 1.26111 | 1.25996 | 0 |
Feb 17 2024 | 1.26015 | 0.00 | 0.00% | 1.26015 | 1.26015 | 1.26015 | 0 |
Feb 16 2024 | 1.26015 | 0.00 | 0.02% | 1.2599 | 1.26245 | 1.2551 | 0 |
Feb 15 2024 | 1.25995 | 0.00 | 0.26% | 1.25675 | 1.2612 | 1.25403 | 0 |
Feb 14 2024 | 1.25672 | 0.00 | -0.18% | 1.2591 | 1.2612 | 1.2535 | 0 |
Feb 13 2024 | 1.25899 | 0.00 | -0.29% | 1.26274 | 1.2684 | 1.2573 | 0 |
Feb 12 2024 | 1.2626 | 0.00 | -0.08% | 1.26367 | 1.26548 | 1.2606 | 0 |
Feb 11 2024 | 1.26366 | 0.00 | 0.06% | 1.2629 | 1.26373 | 1.26211 | 0 |
Feb 10 2024 | 1.2629 | 0.00 | 0.00% | 1.2629 | 1.2629 | 1.2629 | 0 |
Feb 09 2024 | 1.2629 | 0.00 | 0.07% | 1.26207 | 1.26425 | 1.2599 | 0 |
Feb 08 2024 | 1.26198 | 0.00 | -0.05% | 1.2626 | 1.2637 | 1.25715 | 0 |
Feb 07 2024 | 1.26266 | 0.00 | 0.18% | 1.26032 | 1.26427 | 1.2598 | 0 |
Feb 06 2024 | 1.2604 | 0.01 | 0.57% | 1.25339 | 1.2606 | 1.2536 | 0 |
Feb 05 2024 | 1.2533 | -0.01 | -0.72% | 1.26211 | 1.263 | 1.25182 | 0 |
Feb 04 2024 | 1.26242 | 0.00 | -0.07% | 1.2633 | 1.26394 | 1.26113 | 0 |
Feb 03 2024 | 1.2633 | 0.00 | 0.00% | 1.2633 | 1.2633 | 1.2633 | 0 |
Feb 02 2024 | 1.2633 | -0.01 | -0.88% | 1.27459 | 1.27725 | 1.26139 | 0 |
Feb 01 2024 | 1.27458 | 0.01 | 0.55% | 1.26793 | 1.27561 | 1.2625 | 0 |
Jan 31 2024 | 1.26767 | 0.00 | -0.14% | 1.26969 | 1.27507 | 1.2658 | 0 |
Jan 30 2024 | 1.2694 | 0.00 | -0.14% | 1.27152 | 1.2712 | 1.26399 | 0 |
Jan 29 2024 | 1.27124 | 0.00 | 0.01% | 1.26974 | 1.2719 | 1.26618 | 0 |
Jan 28 2024 | 1.2711 | 0.00 | 0.00% | 1.2711 | 1.2711 | 1.2711 | 0 |
Jan 27 2024 | 1.2711 | 0.00 | 0.00% | 1.2711 | 1.2711 | 1.2711 | 0 |
Jan 26 2024 | 1.2711 | 0.00 | 0.03% | 1.27062 | 1.2759 | 1.2675 | 0 |
Jan 25 2024 | 1.27075 | 0.00 | -0.09% | 1.2718 | 1.2745 | 1.26812 | 0 |
Jan 24 2024 | 1.27193 | 0.00 | 0.22% | 1.26918 | 1.2775 | 1.2695 | 0 |
Jan 23 2024 | 1.26912 | 0.00 | -0.12% | 1.27065 | 1.2748 | 1.2649 | 0 |
Jan 22 2024 | 1.27066 | 0.00 | 0.07% | 1.27006 | 1.2734 | 1.26865 | 0 |
Jan 21 2024 | 1.26981 | 0.00 | -0.05% | 1.2704 | 1.27089 | 1.26871 | 0 |
Jan 20 2024 | 1.2704 | 0.00 | 0.00% | 1.2704 | 1.2704 | 1.2704 | 0 |