GBPUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 22 2024 | 1.33134 | 0.00 | -0.02% | 1.3316 | 1.33229 | 1.3311 | 0 |
Sep 21 2024 | 1.3316 | 0.00 | -0.01% | 1.3317 | 1.33225 | 1.3316 | 0 |
Sep 20 2024 | 1.3317 | 0.00 | 0.28% | 1.32826 | 1.33411 | 1.3268 | 0 |
Sep 19 2024 | 1.32794 | 0.01 | 0.60% | 1.32038 | 1.3315 | 1.3201 | 0 |
Sep 18 2024 | 1.32008 | 0.00 | 0.26% | 1.31671 | 1.32985 | 1.3155 | 0 |
Sep 17 2024 | 1.3167 | 0.00 | -0.33% | 1.32102 | 1.32304 | 1.3146 | 0 |
Sep 16 2024 | 1.32101 | 0.01 | 0.56% | 1.31353 | 1.3222 | 1.3151 | 0 |
Sep 15 2024 | 1.3137 | 0.00 | 0.11% | 1.3122 | 1.3138 | 1.31214 | 0 |
Sep 14 2024 | 1.3123 | 0.00 | 0.00% | 1.3123 | 1.3123 | 1.3123 | 0 |
Sep 13 2024 | 1.3123 | 0.00 | -0.07% | 1.31318 | 1.3159 | 1.31148 | 0 |
Sep 12 2024 | 1.31318 | 0.01 | 0.72% | 1.30385 | 1.3133 | 1.30321 | 0 |
Sep 11 2024 | 1.30382 | 0.00 | -0.32% | 1.30808 | 1.3112 | 1.3001 | 0 |
Sep 10 2024 | 1.308 | 0.00 | 0.08% | 1.30708 | 1.31077 | 1.3049 | 0 |
Sep 09 2024 | 1.307 | -0.01 | -0.48% | 1.31322 | 1.31331 | 1.30648 | 0 |
Sep 08 2024 | 1.31325 | 0.00 | -0.01% | 1.3134 | 1.3139 | 1.31201 | 0 |
Sep 07 2024 | 1.3134 | 0.00 | 0.02% | 1.3132 | 1.3134 | 1.31315 | 0 |
Sep 06 2024 | 1.3132 | 0.00 | -0.34% | 1.31758 | 1.32393 | 1.31096 | 0 |
Sep 05 2024 | 1.31768 | 0.00 | 0.25% | 1.31448 | 1.3186 | 1.3136 | 0 |
Sep 04 2024 | 1.31441 | 0.00 | 0.24% | 1.31123 | 1.3176 | 1.31009 | 0 |
Sep 03 2024 | 1.31132 | 0.00 | -0.21% | 1.31405 | 1.31465 | 1.3087 | 0 |
Sep 02 2024 | 1.31412 | 0.00 | 0.08% | 1.31291 | 1.3156 | 1.3122 | 0 |
Sep 01 2024 | 1.313 | 0.00 | 0.00% | 1.313 | 1.313 | 1.313 | 0 |
Aug 31 2024 | 1.313 | 0.00 | 0.00% | 1.313 | 1.313 | 1.313 | 0 |
Aug 30 2024 | 1.313 | 0.00 | -0.27% | 1.31658 | 1.32 | 1.31092 | 0 |
Aug 29 2024 | 1.3165 | 0.00 | -0.21% | 1.31933 | 1.3227 | 1.31449 | 0 |
Aug 28 2024 | 1.3193 | -0.01 | -0.48% | 1.32554 | 1.3251 | 1.31678 | 0 |
Aug 27 2024 | 1.32565 | 0.01 | 0.50% | 1.31917 | 1.3271 | 1.3189 | 0 |
Aug 26 2024 | 1.319 | 0.00 | -0.17% | 1.32142 | 1.3211 | 1.318 | 0 |
Aug 25 2024 | 1.32119 | 0.00 | -0.04% | 1.32175 | 1.32186 | 1.3194 | 0 |
Aug 24 2024 | 1.32175 | 0.00 | 0.04% | 1.3212 | 1.32175 | 1.3211 | 0 |
Aug 23 2024 | 1.3212 | 0.01 | 0.88% | 1.30959 | 1.3231 | 1.3102 | 0 |
Aug 22 2024 | 1.30968 | 0.00 | 0.04% | 1.3092 | 1.31302 | 1.30766 | 0 |
Aug 21 2024 | 1.3091 | 0.01 | 0.45% | 1.30335 | 1.31195 | 1.30107 | 0 |
Aug 20 2024 | 1.3033 | 0.00 | 0.33% | 1.29896 | 1.3053 | 1.2973 | 0 |
Aug 19 2024 | 1.29906 | 0.00 | 0.35% | 1.29467 | 1.2998 | 1.29401 | 0 |
Aug 18 2024 | 1.29452 | 0.00 | -0.07% | 1.29545 | 1.29545 | 1.29226 | 0 |
Aug 17 2024 | 1.29545 | 0.00 | 0.00% | 1.29545 | 1.29545 | 1.29545 | 0 |
Aug 16 2024 | 1.29545 | 0.01 | 0.75% | 1.28582 | 1.2955 | 1.2865 | 0 |
Aug 15 2024 | 1.28586 | 0.00 | 0.25% | 1.28247 | 1.28724 | 1.2798 | 0 |
Aug 14 2024 | 1.2826 | 0.00 | -0.31% | 1.28652 | 1.28642 | 1.28188 | 0 |
Aug 13 2024 | 1.28661 | 0.01 | 0.75% | 1.27706 | 1.2874 | 1.27738 | 0 |
Aug 12 2024 | 1.27701 | 0.00 | 0.16% | 1.27481 | 1.27944 | 1.2753 | 0 |
Aug 11 2024 | 1.27496 | 0.00 | 0.15% | 1.2731 | 1.27703 | 1.2731 | 0 |
Aug 10 2024 | 1.2731 | 0.00 | -0.01% | 1.2732 | 1.27575 | 1.2731 | 0 |
Aug 09 2024 | 1.2732 | 0.00 | -0.12% | 1.27453 | 1.2775 | 1.27225 | 0 |
Aug 08 2024 | 1.27468 | 0.01 | 0.54% | 1.26827 | 1.2762 | 1.26648 | 0 |
Aug 07 2024 | 1.26786 | 0.00 | -0.02% | 1.26849 | 1.27362 | 1.2678 | 0 |
Aug 06 2024 | 1.2681 | -0.01 | -0.84% | 1.27868 | 1.27801 | 1.26726 | 0 |
Aug 05 2024 | 1.27881 | 0.00 | 0.00% | 1.27868 | 1.28171 | 1.271 | 0 |
Aug 04 2024 | 1.27877 | 0.00 | -0.14% | 1.2806 | 1.28106 | 1.2781 | 0 |
Aug 03 2024 | 1.2806 | 0.00 | 0.00% | 1.28065 | 1.28065 | 1.2806 | 0 |
Aug 02 2024 | 1.2806 | 0.01 | 0.61% | 1.27267 | 1.2841 | 1.2707 | 0 |
Aug 01 2024 | 1.27285 | -0.01 | -0.97% | 1.28532 | 1.286 | 1.27265 | 0 |
Jul 31 2024 | 1.28527 | 0.00 | 0.12% | 1.28378 | 1.28672 | 1.28209 | 0 |
Jul 30 2024 | 1.28375 | 0.00 | -0.18% | 1.28592 | 1.2865 | 1.2819 | 0 |
Jul 29 2024 | 1.28601 | 0.00 | -0.06% | 1.28663 | 1.2882 | 1.2806 | 0 |
Jul 28 2024 | 1.2868 | 0.00 | 0.00% | 1.2868 | 1.28735 | 1.28555 | 0 |
Jul 27 2024 | 1.2868 | 0.00 | 0.00% | 1.2868 | 1.2868 | 1.28555 | 0 |
Jul 26 2024 | 1.2868 | 0.00 | 0.10% | 1.28558 | 1.2879 | 1.285 | 0 |
Jul 25 2024 | 1.2855 | 0.00 | -0.34% | 1.28979 | 1.2914 | 1.2849 | 0 |
Jul 24 2024 | 1.28994 | 0.00 | -0.01% | 1.29011 | 1.29379 | 1.2877 | 0 |
Jul 23 2024 | 1.29009 | 0.00 | -0.24% | 1.29308 | 1.2933 | 1.28877 | 0 |
Jul 22 2024 | 1.29319 | 0.00 | 0.12% | 1.29329 | 1.2943 | 1.2905 | 0 |
Jul 21 2024 | 1.2917 | 0.00 | 0.00% | 1.2917 | 1.2917 | 1.2917 | 0 |
Jul 20 2024 | 1.2917 | 0.00 | 0.00% | 1.2917 | 1.2917 | 1.2917 | 0 |
Jul 19 2024 | 1.2917 | 0.00 | -0.26% | 1.29487 | 1.2944 | 1.29 | 0 |
Jul 18 2024 | 1.29506 | -0.01 | -0.43% | 1.30089 | 1.3013 | 1.294 | 0 |
Jul 17 2024 | 1.30069 | 0.00 | 0.22% | 1.29777 | 1.3045 | 1.2965 | 0 |
Jul 16 2024 | 1.2978 | 0.00 | 0.07% | 1.29693 | 1.298 | 1.2937 | 0 |
Jul 15 2024 | 1.2969 | 0.00 | 0.02% | 1.29673 | 1.2995 | 1.2961 | 0 |
Jul 14 2024 | 1.29665 | 0.00 | -0.11% | 1.2981 | 1.29836 | 1.27235 | 0 |
Jul 13 2024 | 1.2981 | 0.00 | 0.02% | 1.2979 | 1.2981 | 1.2979 | 0 |
Jul 12 2024 | 1.2979 | 0.01 | 0.44% | 1.29223 | 1.3004 | 1.2902 | 0 |
Jul 11 2024 | 1.29221 | 0.01 | 0.54% | 1.28542 | 1.295 | 1.2854 | 0 |
Jul 10 2024 | 1.28523 | 0.01 | 0.50% | 1.27883 | 1.2855 | 1.2788 | 0 |
Jul 09 2024 | 1.27883 | 0.00 | -0.21% | 1.28156 | 1.2826 | 1.2777 | 0 |
Jul 08 2024 | 1.28154 | 0.00 | 0.06% | 1.28059 | 1.2847 | 1.27995 | 0 |
Jul 07 2024 | 1.28072 | 0.00 | -0.03% | 1.28105 | 1.28161 | 1.27936 | 0 |
Jul 06 2024 | 1.28105 | 0.00 | 0.01% | 1.2809 | 1.28105 | 1.27955 | 0 |
Jul 05 2024 | 1.2809 | 0.01 | 0.42% | 1.27556 | 1.2819 | 1.2763 | 0 |
Jul 04 2024 | 1.2755 | 0.00 | 0.06% | 1.27474 | 1.2768 | 1.274 | 0 |
Jul 03 2024 | 1.27471 | 0.01 | 0.46% | 1.26881 | 1.2778 | 1.2678 | 0 |
Jul 02 2024 | 1.2689 | 0.00 | 0.35% | 1.26452 | 1.2693 | 1.2615 | 0 |
Jul 01 2024 | 1.2645 | 0.00 | -0.03% | 1.26488 | 1.27103 | 1.2633 | 0 |
Jun 30 2024 | 1.26482 | 0.00 | -0.01% | 1.2649 | 1.26607 | 1.26382 | 0 |
Jun 29 2024 | 1.2649 | 0.00 | 0.00% | 1.2649 | 1.2649 | 1.2649 | 0 |
Jun 28 2024 | 1.2649 | 0.00 | 0.03% | 1.26439 | 1.26673 | 1.2619 | 0 |
Jun 27 2024 | 1.26452 | 0.00 | 0.19% | 1.26205 | 1.2671 | 1.2626 | 0 |
Jun 26 2024 | 1.26213 | -0.01 | -0.49% | 1.2684 | 1.269 | 1.2615 | 0 |
Jun 25 2024 | 1.2683 | 0.00 | 0.01% | 1.26824 | 1.2703 | 1.267 | 0 |