EURGBP: Euro / British Pound Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.8848

CLOSE 0.8848

Low

LOW 0.8621

High

HIGH 0.9101

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.8883	0.8918	0.8859	0.8869
01/02/2018	0.887	0.8901	0.8849	0.8891
01/03/2018	0.8891	0.8925	0.8881	0.8905
01/04/2018	0.8905	0.8913	0.8869	0.8878
01/07/2018	0.8869	0.8877	0.8816	0.8822
01/08/2018	0.8822	0.8835	0.8809	0.8817
01/09/2018	0.8818	0.8874	0.8812	0.8849
01/10/2018	0.8849	0.8912	0.8844	0.8889
01/11/2018	0.8889	0.8928	0.8857	0.8876
01/14/2018	0.8883	0.891	0.8873	0.8892
01/15/2018	0.8892	0.8902	0.8863	0.8892
01/16/2018	0.8892	0.8908	0.881	0.8815
01/17/2018	0.8815	0.8839	0.8802	0.8812
01/18/2018	0.8811	0.8846	0.8805	0.8815
01/21/2018	0.8833	0.8836	0.8762	0.8764
01/22/2018	0.8764	0.8797	0.8762	0.8784
01/23/2018	0.8783	0.8789	0.87	0.8727
01/24/2018	0.8727	0.8785	0.8688	0.8773
01/25/2018	0.8773	0.8781	0.8727	0.878
01/28/2018	0.8785	0.8816	0.8768	0.8798
01/29/2018	0.8798	0.8833	0.8755	0.8765
01/30/2018	0.8766	0.8817	0.8743	0.8745
01/31/2018	0.8744	0.8775	0.8718	0.8769
02/01/2018	0.8769	0.8826	0.8757	0.8824
02/04/2018	0.8817	0.8875	0.881	0.887
02/05/2018	0.8871	0.8911	0.8856	0.8869
02/06/2018	0.8869	0.89	0.8834	0.8834
02/07/2018	0.8835	0.8844	0.8733	0.8808
02/08/2018	0.881	0.8881	0.8779	0.8854
02/11/2018	0.8869	0.8893	0.8844	0.8884
02/12/2018	0.8885	0.8911	0.8859	0.8899
02/13/2018	0.8899	0.892	0.8876	0.8893
02/14/2018	0.8893	0.8904	0.8859	0.887
02/15/2018	0.887	0.8892	0.8848	0.8854
02/18/2018	0.8848	0.8869	0.8829	0.8862
02/19/2018	0.8862	0.887	0.8806	0.8817
02/20/2018	0.8817	0.8857	0.8806	0.8829
02/21/2018	0.8829	0.8863	0.8823	0.8837
02/22/2018	0.8835	0.884	0.8787	0.8804
02/25/2018	0.8794	0.8824	0.8772	0.8818
02/26/2018	0.8817	0.8846	0.8787	0.8796
02/27/2018	0.8795	0.8867	0.8779	0.8863
02/28/2018	0.8862	0.891	0.8838	0.8902
03/01/2018	0.8903	0.8951	0.8896	0.8942
03/04/2018	0.8946	0.8951	0.8885	0.8911
03/05/2018	0.8911	0.8946	0.8903	0.8931
03/06/2018	0.8931	0.8969	0.892	0.8928
03/07/2018	0.8927	0.8957	0.8907	0.8914
03/08/2018	0.8914	0.8927	0.8877	0.8888
03/11/2018	0.889	0.89	0.885	0.8871
03/12/2018	0.8872	0.8889	0.8853	0.8874
03/13/2018	0.8875	0.8882	0.8845	0.8858
03/14/2018	0.8858	0.8875	0.8824	0.8829
03/15/2018	0.883	0.8841	0.8811	0.8813
03/18/2018	0.8816	0.8819	0.8746	0.8796
03/19/2018	0.8795	0.8802	0.8745	0.8746
03/20/2018	0.8746	0.8761	0.8709	0.8725
03/21/2018	0.8726	0.8742	0.867	0.8727
03/22/2018	0.8728	0.8755	0.871	0.8741
03/25/2018	0.8736	0.8764	0.8717	0.8752
03/26/2018	0.8748	0.8797	0.8746	0.876
03/27/2018	0.8762	0.8769	0.8735	0.8744
03/28/2018	0.8744	0.8775	0.8741	0.8775
03/29/2018	0.8773	0.8796	0.8766	0.879
04/01/2018	0.8782	0.8786	0.8753	0.8759
04/02/2018	0.876	0.8765	0.8714	0.8728
04/03/2018	0.8731	0.876	0.8716	0.8723
04/04/2018	0.8723	0.875	0.8717	0.874
04/05/2018	0.8741	0.8752	0.8702	0.8715
04/08/2018	0.8719	0.8724	0.8699	0.8719
04/09/2018	0.8719	0.8729	0.8693	0.8718
04/10/2018	0.8715	0.8741	0.8701	0.8723
04/11/2018	0.8724	0.8729	0.8646	0.8664
04/12/2018	0.8663	0.8667	0.8628	0.866
04/15/2018	0.8658	0.8671	0.8628	0.8634
04/16/2018	0.8635	0.8663	0.8621	0.8658
04/17/2018	0.866	0.8724	0.8644	0.8712
04/18/2018	0.8712	0.8773	0.869	0.8764
04/19/2018	0.8764	0.8792	0.8735	0.8775
04/22/2018	0.8766	0.8776	0.8745	0.8758
04/23/2018	0.8758	0.8768	0.8741	0.8751
04/24/2018	0.8753	0.8756	0.8729	0.8731
04/25/2018	0.8731	0.8753	0.8681	0.8701
04/26/2018	0.8699	0.8805	0.8684	0.88
04/29/2018	0.8803	0.8826	0.8766	0.8775
04/30/2018	0.8776	0.8824	0.8762	0.8809
05/01/2018	0.8798	0.8832	0.8784	0.8805
05/02/2018	0.8804	0.8842	0.8803	0.8832
05/03/2018	0.8835	0.8845	0.8817	0.8841
05/06/2018	0.8836	0.8842	0.8779	0.8796
05/07/2018	0.8794	0.8811	0.8754	0.8758
05/08/2018	0.8758	0.8769	0.8729	0.8749
05/09/2018	0.8748	0.8837	0.873	0.8815
05/10/2018	0.8814	0.8828	0.8789	0.8818
05/13/2018	0.8819	0.8828	0.8799	0.8799
05/14/2018	0.88	0.8818	0.8763	0.8765
05/15/2018	0.8765	0.8783	0.8733	0.8754
05/16/2018	0.8754	0.8757	0.8714	0.8726
05/17/2018	0.8726	0.8754	0.8725	0.8741
05/20/2018	0.8744	0.8785	0.8726	0.8785
05/21/2018	0.8779	0.8789	0.8759	0.8769
05/22/2018	0.877	0.8799	0.874	0.8764
05/23/2018	0.8766	0.8779	0.8739	0.8759
05/24/2018	0.8758	0.8782	0.8743	0.8762
05/27/2018	0.8776	0.8797	0.8726	0.8733
05/28/2018	0.8732	0.8742	0.8698	0.8707
05/29/2018	0.8713	0.8786	0.8698	0.8777
05/30/2018	0.8777	0.8802	0.8757	0.8795
05/31/2018	0.8792	0.8812	0.8728	0.8735
06/03/2018	0.8735	0.8789	0.8733	0.8786
06/04/2018	0.8786	0.879	0.8724	0.8751
06/05/2018	0.8752	0.8789	0.874	0.878
06/06/2018	0.8779	0.884	0.8777	0.879
06/07/2018	0.8792	0.8801	0.876	0.8779
06/10/2018	0.8779	0.8833	0.8778	0.8808
06/11/2018	0.8811	0.8833	0.8771	0.8784
06/12/2018	0.8783	0.8827	0.8781	0.8816
06/13/2018	0.8816	0.8824	0.8722	0.8724
06/14/2018	0.8724	0.8757	0.8719	0.8739
06/17/2018	0.8736	0.878	0.8729	0.8775
06/18/2018	0.8775	0.8801	0.8754	0.8801
06/19/2018	0.8796	0.8803	0.877	0.8786
06/20/2018	0.8783	0.88	0.8726	0.8765
06/21/2018	0.876	0.8805	0.8752	0.8788
06/24/2018	0.8799	0.8821	0.8782	0.8813
06/25/2018	0.8814	0.8823	0.8799	0.8809
06/26/2018	0.8806	0.883	0.8798	0.8812
06/27/2018	0.8811	0.8872	0.8809	0.8847
06/28/2018	0.8846	0.889	0.8838	0.8848
07/01/2018	0.8856	0.8869	0.8835	0.8856
07/02/2018	0.8851	0.8864	0.883	0.8835
07/03/2018	0.8836	0.8842	0.88	0.8812
07/04/2018	0.8811	0.8858	0.8806	0.884
07/05/2018	0.8844	0.8868	0.8837	0.884
07/08/2018	0.8818	0.8901	0.8814	0.8864
07/09/2018	0.8864	0.8877	0.8821	0.8848
07/10/2018	0.8847	0.8863	0.883	0.8841
07/11/2018	0.8841	0.8852	0.8822	0.8837
07/12/2018	0.8837	0.8868	0.8826	0.8829
07/15/2018	0.8836	0.8856	0.8817	0.8848
07/16/2018	0.8848	0.8914	0.8843	0.8892
07/17/2018	0.8891	0.8933	0.8875	0.8909
07/18/2018	0.8906	0.8956	0.8903	0.8946
07/19/2018	0.8947	0.896	0.8921	0.8925
07/22/2018	0.8933	0.8938	0.8911	0.8925
07/23/2018	0.8925	0.8929	0.8886	0.8891
07/24/2018	0.8889	0.8903	0.8874	0.8892
07/25/2018	0.8892	0.8897	0.8866	0.8882
07/26/2018	0.8882	0.89	0.8874	0.8897
07/29/2018	0.889	0.8921	0.8882	0.8914
07/30/2018	0.8916	0.8935	0.8905	0.891
07/31/2018	0.8908	0.8919	0.8884	0.8884
08/01/2018	0.8886	0.8926	0.8856	0.89
08/02/2018	0.8901	0.8921	0.8894	0.8898
08/05/2018	0.8897	0.8938	0.8891	0.8926
08/06/2018	0.8926	0.8967	0.8923	0.8965
08/07/2018	0.8964	0.9018	0.8961	0.9013
08/08/2018	0.9013	0.903	0.8981	0.8988
08/09/2018	0.8988	0.8992	0.8927	0.8937
08/12/2018	0.892	0.8949	0.8914	0.8938
08/13/2018	0.894	0.8947	0.8899	0.8918
08/14/2018	0.8917	0.8942	0.8902	0.8937
08/15/2018	0.8935	0.8961	0.8934	0.8949
08/16/2018	0.8948	0.898	0.8937	0.8972
08/19/2018	0.8974	0.8978	0.894	0.8973
08/20/2018	0.8972	0.8999	0.895	0.8968
08/21/2018	0.8972	0.9004	0.8963	0.8982
08/22/2018	0.8982	0.9025	0.8971	0.9008
08/23/2018	0.9007	0.9054	0.9003	0.9046
08/26/2018	0.9047	0.9068	0.9035	0.9059
08/27/2018	0.9058	0.91	0.9054	0.9086
08/28/2018	0.9084	0.9093	0.8984	0.8988
08/29/2018	0.8986	0.8993	0.8954	0.897
08/30/2018	0.8967	0.8988	0.8939	0.8954
09/02/2018	0.898	0.9036	0.8968	0.9028
09/03/2018	0.903	0.9031	0.899	0.901
09/04/2018	0.9009	0.9051	0.8957	0.9013
09/05/2018	0.9012	0.9021	0.8975	0.8991
09/06/2018	0.899	0.9008	0.8914	0.8943
09/09/2018	0.8936	0.8958	0.8895	0.8901
09/10/2018	0.8901	0.8933	0.8881	0.8906
09/11/2018	0.8906	0.8937	0.8883	0.8915
09/12/2018	0.8918	0.8932	0.8894	0.892
09/13/2018	0.8919	0.8933	0.8892	0.8894
09/16/2018	0.8893	0.8906	0.8876	0.8878
09/17/2018	0.8878	0.8909	0.8872	0.8874
09/18/2018	0.8873	0.8911	0.8863	0.888
09/19/2018	0.8881	0.8892	0.8849	0.8876
09/20/2018	0.8877	0.8995	0.8872	0.8985
09/23/2018	0.8981	0.8989	0.8935	0.8955
09/24/2018	0.8955	0.8976	0.8921	0.8925
09/25/2018	0.8925	0.8948	0.8902	0.8916
09/26/2018	0.8916	0.8939	0.8886	0.8903
09/27/2018	0.8902	0.8914	0.8873	0.8906
09/30/2018	0.8906	0.8918	0.8864	0.8881
10/01/2018	0.8878	0.8914	0.8867	0.8897
10/02/2018	0.8895	0.8919	0.886	0.8871
10/03/2018	0.8871	0.8877	0.8835	0.8843
10/04/2018	0.8843	0.885	0.8777	0.8783
10/07/2018	0.8781	0.8808	0.8773	0.8777
10/08/2018	0.8781	0.8791	0.8734	0.8743
10/09/2018	0.8742	0.8753	0.8723	0.8735
10/10/2018	0.8734	0.8774	0.8729	0.876
10/11/2018	0.8763	0.8795	0.8746	0.879
10/14/2018	0.8818	0.8826	0.8797	0.8804
10/15/2018	0.8804	0.8813	0.8753	0.8779
10/16/2018	0.8777	0.881	0.8766	0.877
10/17/2018	0.8769	0.8807	0.8767	0.8798
10/18/2018	0.8798	0.8833	0.8776	0.8812
10/21/2018	0.8809	0.8858	0.8806	0.8842
10/22/2018	0.8848	0.8849	0.8799	0.8835
10/23/2018	0.8836	0.8849	0.8816	0.8842
10/24/2018	0.8844	0.8883	0.8832	0.8874
10/25/2018	0.8874	0.8897	0.8862	0.8887
10/28/2018	0.8884	0.8902	0.8869	0.889
10/29/2018	0.889	0.894	0.8883	0.8929
10/30/2018	0.8929	0.8934	0.8844	0.8862
10/31/2018	0.8862	0.8869	0.8759	0.8775
11/01/2018	0.8773	0.8801	0.8768	0.878
11/04/2018	0.8743	0.8775	0.8737	0.8749
11/05/2018	0.8749	0.8755	0.8714	0.8718
11/06/2018	0.8718	0.8747	0.8707	0.8708
11/07/2018	0.8707	0.8738	0.8692	0.8699
11/08/2018	0.8698	0.8745	0.8692	0.8742
11/11/2018	0.8759	0.8773	0.871	0.8742
11/12/2018	0.8742	0.8744	0.8657	0.8711
11/13/2018	0.8711	0.8758	0.8667	0.8702
11/14/2018	0.8701	0.889	0.8697	0.8869
11/15/2018	0.8865	0.8905	0.8825	0.8899
11/18/2018	0.8887	0.893	0.8868	0.8911
11/19/2018	0.891	0.8923	0.8875	0.8891
11/20/2018	0.8891	0.8923	0.8886	0.891
11/21/2018	0.8911	0.8923	0.8841	0.8856
11/22/2018	0.8856	0.8877	0.8839	0.8841
11/25/2018	0.8842	0.8869	0.8836	0.8846
11/26/2018	0.8846	0.8887	0.8839	0.8871
11/27/2018	0.8871	0.8875	0.881	0.8864
11/28/2018	0.8863	0.8921	0.8859	0.891
11/29/2018	0.891	0.8925	0.886	0.8884
12/02/2018	0.8891	0.8924	0.8863	0.8913
12/03/2018	0.8913	0.8944	0.889	0.8919
12/04/2018	0.892	0.8932	0.8874	0.891
12/05/2018	0.8911	0.8927	0.8887	0.8901
12/06/2018	0.8902	0.8968	0.8892	0.8955
12/09/2018	0.8965	0.9086	0.8959	0.9041
12/10/2018	0.904	0.9069	0.9006	0.9063
12/11/2018	0.9062	0.9071	0.897	0.8983
12/12/2018	0.8987	0.9023	0.8953	0.8972
12/13/2018	0.8973	0.9006	0.8962	0.8983
12/16/2018	0.897	0.9004	0.8967	0.8995
12/17/2018	0.8994	0.901	0.8963	0.8992
12/18/2018	0.8991	0.904	0.8982	0.9015
12/19/2018	0.9014	0.9055	0.9007	0.9048
12/20/2018	0.9049	0.9051	0.8984	0.8994
12/23/2018	0.8987	0.9026	0.8964	0.8971
12/24/2018	0.8976	0.9042	0.8905	0.9005
12/25/2018	0.8998	0.9009	0.8966	0.8981
12/26/2018	0.8982	0.9059	0.8974	0.904
12/27/2018	0.9039	0.906	0.9004	0.901
12/30/2018	0.9007	0.9022	0.8927	0.8988
12/31/2018	0.8987	0.9101	0.8954	0.8957

Menu

Create your free account now!

EURGBP: Euro / British Pound Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

EURGBP: Euro / British Pound Historical Data

2018 Historical Chart

Average

Low

High