Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FXGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.093099 | -0.004292 | -4.41% | 0.096456 | 0.097885 | 0.093041 | 465,606.00 |
| Jun 27 2024 | 0.097391 | 0.00537 | 5.84% | 0.092515 | 0.097391 | 0.090454 | 576,133.00 |
| Jun 26 2024 | 0.092021 | 0.003431 | 3.87% | 0.112687 | 0.118438 | 0.088398 | 2,806,195.00 |
| Jun 25 2024 | 0.08859 | 0.001087 | 1.24% | 0.088376 | 0.089961 | 0.085486 | 492,083.00 |
| Jun 24 2024 | 0.087503 | -0.002188 | -2.44% | 0.09051 | 0.091028 | 0.084922 | 524,788.00 |
| Jun 23 2024 | 0.089691 | -0.000252 | -0.28% | 0.090472 | 0.091061 | 0.08863 | 282,474.00 |
| Jun 22 2024 | 0.089943 | 0.000765 | 0.86% | 0.089807 | 0.091022 | 0.089004 | 457,579.00 |
| Jun 21 2024 | 0.089177 | -0.003618 | -3.90% | 0.092213 | 0.092943 | 0.088726 | 481,773.00 |
| Jun 20 2024 | 0.092795 | 0.001034 | 1.13% | 0.091262 | 0.094145 | 0.090192 | 495,602.00 |
| Jun 19 2024 | 0.091761 | 0.002147 | 2.40% | 0.089128 | 0.092328 | 0.088193 | 603,898.00 |
| Jun 18 2024 | 0.089614 | -0.004436 | -4.72% | 0.093087 | 0.094648 | 0.086989 | 644,755.00 |
| Jun 17 2024 | 0.09405 | -0.007386 | -7.28% | 0.112687 | 0.118438 | 0.092724 | 2,950,920.00 |
| Jun 16 2024 | 0.101436 | -0.000893 | -0.87% | 0.102256 | 0.102787 | 0.099763 | 604,083.00 |
| Jun 15 2024 | 0.102329 | 0.000769 | 0.76% | 0.103587 | 0.104969 | 0.100009 | 794,606.00 |
| Jun 14 2024 | 0.10156 | -0.002699 | -2.59% | 0.104238 | 0.118497 | 0.100813 | 2,683,539.00 |
| Jun 13 2024 | 0.104259 | -0.00295 | -2.75% | 0.10968 | 0.10968 | 0.10376 | 603,680.00 |
| Jun 12 2024 | 0.107209 | 0.000307 | 0.29% | 0.106849 | 0.11165 | 0.104623 | 769,455.00 |
| Jun 11 2024 | 0.106903 | -0.003914 | -3.53% | 0.113616 | 0.113634 | 0.105652 | 501,932.00 |
| Jun 10 2024 | 0.110817 | -0.001407 | -1.25% | 0.112687 | 0.118438 | 0.108802 | 177,539.00 |
| Jun 09 2024 | 0.112223 | 0.000932 | 0.84% | 0.11018 | 0.114053 | 0.109996 | 237,980.00 |
| Jun 08 2024 | 0.111292 | -0.001564 | -1.39% | 0.113893 | 0.115392 | 0.110192 | 218,265.00 |
| Jun 07 2024 | 0.112855 | -0.004545 | -3.87% | 0.117902 | 0.11988 | 0.112323 | 474,339.00 |
| Jun 06 2024 | 0.1174 | 0.0007 | 0.60% | 0.117797 | 0.119099 | 0.115976 | 182,568.00 |
| Jun 05 2024 | 0.1167 | 0.001219 | 1.06% | 0.112687 | 0.119707 | 0.108802 | 295,409.00 |
| Jun 04 2024 | 0.115481 | -0.002061 | -1.75% | 0.116527 | 0.119181 | 0.114371 | 482,623.00 |
| Jun 03 2024 | 0.117542 | -0.002177 | -1.82% | 0.119475 | 0.122919 | 0.113639 | 663,026.00 |
| Jun 02 2024 | 0.119719 | -0.000817 | -0.68% | 0.121144 | 0.122798 | 0.118711 | 175,923.00 |
| Jun 01 2024 | 0.120536 | 0.000833 | 0.70% | 0.119808 | 0.122622 | 0.118293 | 204,416.00 |
| May 31 2024 | 0.119703 | -0.00113 | -0.94% | 0.120796 | 0.122366 | 0.117654 | 340,836.00 |
| May 30 2024 | 0.120834 | -0.00314 | -2.53% | 0.122067 | 0.124376 | 0.119466 | 777,314.00 |
| May 29 2024 | 0.123973 | -0.000924 | -0.74% | 0.12428 | 0.125949 | 0.119474 | 2,005,762.00 |
| May 28 2024 | 0.124897 | -0.009569 | -7.12% | 0.135618 | 0.135618 | 0.123325 | 5,520,683.00 |
| May 27 2024 | 0.134466 | 0.014013 | 11.63% | 0.112687 | 0.156332 | 0.108802 | 13,125,178.00 |
| May 26 2024 | 0.120453 | 0.003415 | 2.92% | 0.116935 | 0.121001 | 0.115923 | 1,123,968.00 |
| May 25 2024 | 0.117038 | 0.002227 | 1.94% | 0.11465 | 0.119387 | 0.114421 | 644,804.00 |
| May 24 2024 | 0.114811 | -0.001656 | -1.42% | 0.116263 | 0.120807 | 0.113423 | 1,345,090.00 |
| May 23 2024 | 0.116466 | 0.00032 | 0.28% | 0.115769 | 0.118313 | 0.113515 | 622,859.00 |
| May 22 2024 | 0.116147 | -0.001533 | -1.30% | 0.117456 | 0.120976 | 0.115414 | 491,690.00 |
| May 21 2024 | 0.117679 | -0.002143 | -1.79% | 0.118471 | 0.120685 | 0.115613 | 487,950.00 |
| May 20 2024 | 0.119822 | 0.006174 | 5.43% | 0.112687 | 0.119867 | 0.108802 | 431,269.00 |
| May 19 2024 | 0.113648 | -0.002393 | -2.06% | 0.116009 | 0.117873 | 0.112089 | 172,539.00 |
| May 18 2024 | 0.116042 | 0.001121 | 0.98% | 0.114936 | 0.118891 | 0.114279 | 103,908.00 |
| May 17 2024 | 0.11492 | 0.000528 | 0.46% | 0.113846 | 0.116572 | 0.112604 | 67,582.00 |
| May 16 2024 | 0.114392 | 0.000585 | 0.51% | 0.113869 | 0.11708 | 0.112796 | 92,744.00 |
| May 15 2024 | 0.113807 | 0.003847 | 3.50% | 0.109591 | 0.115456 | 0.107366 | 322,469.00 |
| May 14 2024 | 0.10996 | -0.002184 | -1.95% | 0.112687 | 0.114292 | 0.108705 | 232,117.00 |
| May 13 2024 | 0.112144 | -0.001254 | -1.11% | 0.179585 | 0.224706 | 0.110609 | 432,836.00 |
| May 12 2024 | 0.113398 | -0.000287 | -0.25% | 0.113786 | 0.115639 | 0.112479 | 127,606.00 |
| May 11 2024 | 0.113685 | -0.001728 | -1.50% | 0.114115 | 0.115531 | 0.112855 | 81,751.00 |
| May 10 2024 | 0.115413 | -0.000898 | -0.77% | 0.116073 | 0.119151 | 0.111702 | 189,474.00 |
| May 09 2024 | 0.116311 | -0.002063 | -1.74% | 0.118642 | 0.120103 | 0.113817 | 88,712.00 |
| May 08 2024 | 0.118374 | 0.000862 | 0.73% | 0.116755 | 0.118613 | 0.114393 | 197,417.00 |
| May 07 2024 | 0.117513 | -0.001692 | -1.42% | 0.119353 | 0.122379 | 0.117197 | 257,305.00 |
| May 06 2024 | 0.119204 | -0.001324 | -1.10% | 0.179585 | 0.224706 | 0.117603 | 391,588.00 |
| May 05 2024 | 0.120528 | 0.003484 | 2.98% | 0.11732 | 0.122357 | 0.115996 | 370,565.00 |
| May 04 2024 | 0.117044 | 0.000554 | 0.48% | 0.116297 | 0.121335 | 0.115435 | 531,212.00 |
| May 03 2024 | 0.11649 | 0.00373 | 3.31% | 0.112695 | 0.118602 | 0.112399 | 563,002.00 |
| May 02 2024 | 0.11276 | -0.001427 | -1.25% | 0.114133 | 0.116508 | 0.109271 | 460,767.00 |
| May 01 2024 | 0.114187 | -0.001304 | -1.13% | 0.115538 | 0.119189 | 0.107407 | 1,353,982.00 |
| Apr 30 2024 | 0.115491 | -0.006482 | -5.31% | 0.122007 | 0.12313 | 0.111467 | 550,564.00 |
| Apr 29 2024 | 0.121973 | -0.002382 | -1.92% | 0.179585 | 0.224706 | 0.1192 | 871,122.00 |
| Apr 28 2024 | 0.124355 | 0.000395 | 0.32% | 0.123735 | 0.126392 | 0.123366 | 496,638.00 |
| Apr 27 2024 | 0.12396 | -0.001116 | -0.89% | 0.125069 | 0.126066 | 0.122312 | 513,836.00 |
| Apr 26 2024 | 0.125075 | -0.001725 | -1.36% | 0.126312 | 0.12889 | 0.12334 | 895,482.00 |
| Apr 25 2024 | 0.1268 | -0.001124 | -0.88% | 0.127987 | 0.130445 | 0.122631 | 983,559.00 |
| Apr 24 2024 | 0.127924 | -0.003784 | -2.87% | 0.132133 | 0.139086 | 0.127687 | 674,394.00 |
| Apr 23 2024 | 0.131708 | -0.000472 | -0.36% | 0.137918 | 0.139383 | 0.12985 | 522,871.00 |
| Apr 22 2024 | 0.13218 | -0.000147 | -0.11% | 0.179585 | 0.224706 | 0.130736 | 650,136.00 |
| Apr 21 2024 | 0.132327 | -0.000029 | -0.02% | 0.131833 | 0.138592 | 0.128246 | 872,141.00 |
| Apr 20 2024 | 0.132356 | 0.001279 | 0.98% | 0.127641 | 0.134865 | 0.123359 | 874,848.00 |
| Apr 19 2024 | 0.131077 | 0.011525 | 9.64% | 0.119211 | 0.138824 | 0.113471 | 2,057,358.00 |
| Apr 18 2024 | 0.119552 | 0.004239 | 3.68% | 0.117961 | 0.120532 | 0.113464 | 122,981.00 |
| Apr 17 2024 | 0.115313 | -0.005693 | -4.70% | 0.121041 | 0.122683 | 0.112855 | 51,883.00 |
| Apr 16 2024 | 0.121007 | -0.000759 | -0.62% | 0.121732 | 0.122374 | 0.112906 | 417,989.00 |
| Apr 15 2024 | 0.121766 | 0.003794 | 3.22% | 0.179585 | 0.224706 | 0.115137 | 572,744.00 |
| Apr 14 2024 | 0.117973 | 0.000365 | 0.31% | 0.116908 | 0.123586 | 0.111888 | 298,498.00 |
| Apr 13 2024 | 0.117608 | -0.021646 | -15.54% | 0.137083 | 0.143437 | 0.106191 | 990,981.00 |
| Apr 12 2024 | 0.139254 | -0.017589 | -11.21% | 0.157162 | 0.15959 | 0.136063 | 1,011,130.00 |
| Apr 11 2024 | 0.156842 | 0.001095 | 0.70% | 0.155644 | 0.160748 | 0.153553 | 801,432.00 |
| Apr 10 2024 | 0.155747 | -0.002431 | -1.54% | 0.157092 | 0.163089 | 0.149041 | 1,774,912.00 |
| Apr 09 2024 | 0.158178 | 0.003386 | 2.19% | 0.154636 | 0.183003 | 0.154536 | 7,013,153.00 |
| Apr 08 2024 | 0.154792 | 0.000516 | 0.33% | 0.179585 | 0.224706 | 0.148486 | 2,045,391.00 |
| Apr 07 2024 | 0.154276 | -0.000508 | -0.33% | 0.154059 | 0.156247 | 0.147873 | 627,900.00 |
| Apr 06 2024 | 0.154784 | -0.004456 | -2.80% | 0.157722 | 0.162785 | 0.147408 | 1,668,437.00 |
| Apr 05 2024 | 0.15924 | -0.016093 | -9.18% | 0.174801 | 0.192011 | 0.158775 | 5,476,870.00 |
| Apr 04 2024 | 0.175333 | 0.031565 | 21.96% | 0.143631 | 0.184546 | 0.143398 | 14,381,557.00 |
| Apr 03 2024 | 0.143768 | 0.004166 | 2.98% | 0.139583 | 0.147723 | 0.135643 | 496,899.00 |
| Apr 02 2024 | 0.139601 | -0.012787 | -8.39% | 0.152018 | 0.152225 | 0.136884 | 573,680.00 |
| Apr 01 2024 | 0.152389 | -0.002727 | -1.76% | 0.179585 | 0.224706 | 0.143753 | 1,193,240.00 |
| Mar 31 2024 | 0.155116 | -0.003384 | -2.14% | 0.15699 | 0.160567 | 0.152507 | 303,563.00 |
| Mar 30 2024 | 0.1585 | 0.001368 | 0.87% | 0.15766 | 0.160889 | 0.150834 | 407,046.00 |
