USDGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.8027 | -0.0003 | -0.03% | 0.803 | 0.8051 | 0.8019 | 0 |
Apr 23 2024 | 0.803 | -0.0068 | -0.84% | 0.8097 | 0.8109 | 0.8027 | 0 |
Apr 22 2024 | 0.8098 | 0.0012 | 0.15% | 0.8079 | 0.8131 | 0.8071 | 0 |
Apr 21 2024 | 0.8085 | 0.00 | 0.00% | 0.8085 | 0.8085 | 0.8085 | 0 |
Apr 20 2024 | 0.8085 | 0.00 | 0.00% | 0.8085 | 0.8085 | 0.8085 | 0 |
Apr 19 2024 | 0.8085 | 0.0044 | 0.55% | 0.8042 | 0.809 | 0.802 | 0 |
Apr 18 2024 | 0.8041 | 0.0012 | 0.14% | 0.803 | 0.8045 | 0.801 | 0 |
Apr 17 2024 | 0.803 | -0.0016 | -0.19% | 0.8045 | 0.8054 | 0.8012 | 0 |
Apr 16 2024 | 0.8045 | 0.0011 | 0.14% | 0.8035 | 0.8061 | 0.8018 | 0 |
Apr 15 2024 | 0.8034 | 0.0006 | 0.07% | 0.8025 | 0.8042 | 0.8001 | 0 |
Apr 14 2024 | 0.8028 | 0.00 | 0.00% | 0.8028 | 0.8028 | 0.8028 | 0 |
Apr 13 2024 | 0.8028 | 0.00 | 0.00% | 0.8028 | 0.8028 | 0.8028 | 0 |
Apr 12 2024 | 0.8028 | 0.0063 | 0.79% | 0.7966 | 0.8047 | 0.7971 | 0 |
Apr 11 2024 | 0.7965 | -0.0011 | -0.14% | 0.7977 | 0.7993 | 0.795 | 0 |
Apr 10 2024 | 0.7977 | 0.0088 | 1.12% | 0.7888 | 0.7988 | 0.7869 | 0 |
Apr 09 2024 | 0.7888 | -0.0012 | -0.16% | 0.79 | 0.7907 | 0.7867 | 0 |
Apr 08 2024 | 0.7901 | -0.002 | -0.26% | 0.7922 | 0.7929 | 0.7896 | 0 |
Apr 07 2024 | 0.7921 | 0.0008 | 0.11% | 0.7913 | 0.7927 | 0.7912 | 0 |
Apr 06 2024 | 0.7913 | 0.0001 | 0.01% | 0.7913 | 0.7913 | 0.7912 | 0 |
Apr 05 2024 | 0.7912 | 0.0001 | 0.01% | 0.7912 | 0.7953 | 0.7906 | 0 |
Apr 04 2024 | 0.7911 | 0.0008 | 0.10% | 0.7906 | 0.7916 | 0.7884 | 0 |
Apr 03 2024 | 0.7904 | -0.0048 | -0.60% | 0.7952 | 0.7961 | 0.7901 | 0 |
Apr 02 2024 | 0.7951 | -0.0019 | -0.24% | 0.7971 | 0.7975 | 0.7948 | 0 |
Apr 01 2024 | 0.7971 | 0.0057 | 0.72% | 0.7913 | 0.7975 | 0.7914 | 0 |
Mar 31 2024 | 0.7913 | -0.0007 | -0.09% | 0.792 | 0.7922 | 0.791 | 0 |
Mar 30 2024 | 0.792 | 0.00 | 0.00% | 0.792 | 0.7922 | 0.792 | 0 |
Mar 29 2024 | 0.792 | -0.00 | 0.00% | 0.7923 | 0.7931 | 0.7907 | 0 |
Mar 28 2024 | 0.7921 | -0.0006 | -0.08% | 0.7925 | 0.7946 | 0.7902 | 0 |
Mar 27 2024 | 0.7927 | 0.0008 | 0.10% | 0.792 | 0.7934 | 0.791 | 0 |
Mar 26 2024 | 0.7919 | 0.0006 | 0.07% | 0.7914 | 0.7924 | 0.7894 | 0 |
Mar 25 2024 | 0.7913 | -0.0025 | -0.31% | 0.7938 | 0.794 | 0.7903 | 0 |
Mar 24 2024 | 0.7938 | 0.0002 | 0.02% | 0.7936 | 0.7941 | 0.7932 | 0 |
Mar 23 2024 | 0.7936 | 0.00 | 0.00% | 0.7936 | 0.7936 | 0.7936 | 0 |
Mar 22 2024 | 0.7936 | 0.0037 | 0.47% | 0.7899 | 0.7953 | 0.7907 | 0 |
Mar 21 2024 | 0.7899 | 0.0084 | 1.08% | 0.7814 | 0.7906 | 0.781 | 0 |
Mar 20 2024 | 0.7815 | -0.0048 | -0.61% | 0.7862 | 0.7884 | 0.7813 | 0 |
Mar 19 2024 | 0.7863 | 0.0005 | 0.06% | 0.7857 | 0.7894 | 0.7853 | 0 |
Mar 18 2024 | 0.7858 | 0.0004 | 0.05% | 0.7854 | 0.7863 | 0.7845 | 0 |
Mar 17 2024 | 0.7854 | 0.00 | 0.00% | 0.7854 | 0.7854 | 0.7854 | 0 |
Mar 16 2024 | 0.7854 | 0.00 | 0.00% | 0.7854 | 0.7854 | 0.7854 | 0 |
Mar 15 2024 | 0.7854 | 0.0008 | 0.10% | 0.7846 | 0.7859 | 0.7837 | 0 |
Mar 14 2024 | 0.7846 | 0.0035 | 0.44% | 0.7812 | 0.7856 | 0.7798 | 0 |
Mar 13 2024 | 0.7812 | -0.0004 | -0.05% | 0.7815 | 0.7829 | 0.7805 | 0 |
Mar 12 2024 | 0.7815 | 0.0015 | 0.19% | 0.7801 | 0.7846 | 0.7798 | 0 |
Mar 11 2024 | 0.7801 | 0.0022 | 0.28% | 0.7779 | 0.7817 | 0.7776 | 0 |
Mar 10 2024 | 0.7779 | 0.0002 | 0.03% | 0.7777 | 0.7783 | 0.7766 | 0 |
Mar 09 2024 | 0.7777 | -0.0002 | -0.02% | 0.7777 | 0.7779 | 0.7777 | 0 |
Mar 08 2024 | 0.7779 | -0.0025 | -0.33% | 0.7804 | 0.7812 | 0.7755 | 0 |
Mar 07 2024 | 0.7805 | -0.0048 | -0.61% | 0.7852 | 0.7856 | 0.7804 | 0 |
Mar 06 2024 | 0.7853 | -0.0019 | -0.24% | 0.7871 | 0.7874 | 0.7836 | 0 |
Mar 05 2024 | 0.7871 | -0.0008 | -0.10% | 0.7881 | 0.7892 | 0.7853 | 0 |
Mar 04 2024 | 0.788 | -0.0021 | -0.27% | 0.7898 | 0.7899 | 0.787 | 0 |
Mar 03 2024 | 0.7901 | 0.00 | 0.00% | 0.7901 | 0.7901 | 0.7901 | 0 |
Mar 02 2024 | 0.7901 | 0.00 | 0.00% | 0.7901 | 0.7901 | 0.7901 | 0 |
Mar 01 2024 | 0.7901 | -0.002 | -0.25% | 0.792 | 0.7938 | 0.7896 | 0 |
Feb 29 2024 | 0.7921 | 0.0022 | 0.28% | 0.7898 | 0.7929 | 0.7885 | 0 |
Feb 28 2024 | 0.7899 | 0.0013 | 0.17% | 0.7886 | 0.7923 | 0.789 | 0 |
Feb 27 2024 | 0.7886 | 0.0002 | 0.03% | 0.7884 | 0.7899 | 0.7876 | 0 |
Feb 26 2024 | 0.7883 | -0.0008 | -0.10% | 0.7892 | 0.7897 | 0.7874 | 0 |
Feb 25 2024 | 0.7891 | 0.0004 | 0.05% | 0.7887 | 0.7897 | 0.7883 | 0 |
Feb 24 2024 | 0.7887 | 0.00 | 0.00% | 0.7887 | 0.7887 | 0.7886 | 0 |
Feb 23 2024 | 0.7887 | -0.001 | -0.12% | 0.7897 | 0.7907 | 0.7873 | 0 |
Feb 22 2024 | 0.7897 | -0.0016 | -0.20% | 0.7913 | 0.7929 | 0.7867 | 0 |
Feb 21 2024 | 0.7913 | -0.0007 | -0.09% | 0.7921 | 0.7936 | 0.791 | 0 |
Feb 20 2024 | 0.792 | -0.0025 | -0.31% | 0.7944 | 0.795 | 0.7893 | 0 |
Feb 19 2024 | 0.7945 | 0.0015 | 0.19% | 0.793 | 0.7948 | 0.7918 | 0 |
Feb 18 2024 | 0.793 | -0.0005 | -0.07% | 0.7935 | 0.7937 | 0.7927 | 0 |
Feb 17 2024 | 0.7935 | 0.00 | 0.00% | 0.7935 | 0.7935 | 0.7935 | 0 |
Feb 16 2024 | 0.7935 | -0.0002 | -0.03% | 0.7937 | 0.7968 | 0.7921 | 0 |
Feb 15 2024 | 0.7938 | -0.0019 | -0.24% | 0.7957 | 0.7974 | 0.7929 | 0 |
Feb 14 2024 | 0.7957 | 0.0014 | 0.18% | 0.7942 | 0.7978 | 0.7929 | 0 |
Feb 13 2024 | 0.7943 | 0.0023 | 0.28% | 0.792 | 0.7954 | 0.7884 | 0 |
Feb 12 2024 | 0.792 | 0.0006 | 0.08% | 0.7913 | 0.7933 | 0.7902 | 0 |
Feb 11 2024 | 0.7914 | -0.0005 | -0.06% | 0.7918 | 0.7923 | 0.7913 | 0 |
Feb 10 2024 | 0.7918 | -0.0004 | -0.05% | 0.7918 | 0.7923 | 0.7918 | 0 |
Feb 09 2024 | 0.7923 | -0.0002 | -0.02% | 0.7924 | 0.7938 | 0.791 | 0 |
Feb 08 2024 | 0.7924 | 0.0004 | 0.05% | 0.792 | 0.7955 | 0.7913 | 0 |
Feb 07 2024 | 0.792 | -0.0014 | -0.17% | 0.7934 | 0.7938 | 0.791 | 0 |
Feb 06 2024 | 0.7934 | -0.0045 | -0.56% | 0.7978 | 0.7977 | 0.7933 | 0 |
Feb 05 2024 | 0.7978 | 0.0057 | 0.72% | 0.7924 | 0.7988 | 0.7917 | 0 |
Feb 04 2024 | 0.7921 | 0.0006 | 0.07% | 0.7916 | 0.7929 | 0.7909 | 0 |
Feb 03 2024 | 0.7916 | -0.0001 | -0.01% | 0.7916 | 0.7916 | 0.7916 | 0 |
Feb 02 2024 | 0.7916 | 0.0071 | 0.91% | 0.7846 | 0.7928 | 0.7829 | 0 |
Feb 01 2024 | 0.7845 | -0.0043 | -0.54% | 0.7887 | 0.7921 | 0.7839 | 0 |
Jan 31 2024 | 0.7888 | 0.0011 | 0.14% | 0.7876 | 0.7901 | 0.7843 | 0 |
Jan 30 2024 | 0.7877 | 0.0011 | 0.14% | 0.7866 | 0.7912 | 0.7867 | 0 |
Jan 29 2024 | 0.7866 | -0.001 | -0.12% | 0.7876 | 0.7898 | 0.7862 | 0 |
Jan 28 2024 | 0.7876 | 0.0007 | 0.09% | 0.7868 | 0.788 | 0.7863 | 0 |
Jan 27 2024 | 0.7868 | 0.00 | 0.00% | 0.7868 | 0.7868 | 0.7868 | 0 |
Jan 26 2024 | 0.7868 | -0.0001 | -0.01% | 0.787 | 0.789 | 0.7838 | 0 |