EURGBP: Euro / British Pound Historical Data

2021 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 0.8598

CLOSE 0.8596

Low

LOW 0.8368

High

HIGH 0.9085

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2021	0.8947	0.9049	0.8943	0.9028
01/04/2021	0.9027	0.9055	0.9013	0.9022
01/05/2021	0.9021	0.9085	0.9017	0.9055
01/06/2021	0.9054	0.9077	0.9015	0.9041
01/07/2021	0.904	0.9052	0.8992	0.9014
01/10/2021	0.901	0.9037	0.8988	0.899
01/11/2021	0.899	0.8997	0.892	0.8931
01/12/2021	0.8932	0.8937	0.8883	0.8917
01/13/2021	0.8918	0.8918	0.8868	0.8883
01/14/2021	0.8884	0.8907	0.8865	0.8891
01/17/2021	0.8892	0.8925	0.8881	0.8889
01/18/2021	0.8888	0.8919	0.8883	0.8894
01/19/2021	0.8895	0.8904	0.8837	0.8864
01/20/2021	0.8865	0.8872	0.8829	0.8858
01/21/2021	0.8857	0.8919	0.8855	0.8894
01/24/2021	0.8895	0.8897	0.8868	0.8882
01/25/2021	0.8881	0.8904	0.8846	0.8855
01/26/2021	0.8856	0.8857	0.8812	0.8847
01/27/2021	0.8846	0.8884	0.8827	0.883
01/28/2021	0.8829	0.887	0.8824	0.8858
01/31/2021	0.8855	0.8856	0.8804	0.8825
02/01/2021	0.8826	0.8837	0.8795	0.8812
02/02/2021	0.8811	0.8826	0.8797	0.8823
02/03/2021	0.8822	0.884	0.8748	0.8749
02/04/2021	0.8748	0.8777	0.8738	0.877
02/07/2021	0.8772	0.8793	0.8761	0.8769
02/08/2021	0.877	0.8797	0.8761	0.877
02/09/2021	0.8771	0.8782	0.8751	0.8761
02/10/2021	0.876	0.8789	0.8752	0.8781
02/11/2021	0.878	0.8792	0.8743	0.8748
02/14/2021	0.8749	0.8753	0.8717	0.8723
02/15/2021	0.8724	0.8739	0.8697	0.8708
02/16/2021	0.8709	0.872	0.868	0.8686
02/17/2021	0.8687	0.8701	0.8641	0.8652
02/18/2021	0.8653	0.8679	0.864	0.865
02/21/2021	0.8648	0.866	0.8633	0.8642
02/22/2021	0.8641	0.8655	0.8605	0.8606
02/23/2021	0.8607	0.8617	0.8538	0.8606
02/24/2021	0.8605	0.8698	0.8596	0.8683
02/25/2021	0.8684	0.8731	0.8656	0.8662
02/28/2021	0.8663	0.8668	0.8619	0.8652
03/01/2021	0.8652	0.8668	0.8636	0.8656
03/02/2021	0.8655	0.8668	0.8622	0.8645
03/03/2021	0.8646	0.8655	0.8596	0.8618
03/04/2021	0.8617	0.8652	0.8602	0.8606
03/07/2021	0.861	0.8629	0.8566	0.8572
03/08/2021	0.8571	0.8587	0.855	0.8567
03/09/2021	0.8566	0.8579	0.8549	0.856
03/10/2021	0.8561	0.8583	0.8548	0.8569
03/11/2021	0.8568	0.8599	0.8553	0.8586
03/14/2021	0.8585	0.86	0.8554	0.858
03/15/2021	0.8581	0.864	0.8558	0.8567
03/16/2021	0.8568	0.8605	0.854	0.8579
03/17/2021	0.8577	0.8586	0.8533	0.8557
03/18/2021	0.8555	0.859	0.8535	0.8584
03/21/2021	0.8579	0.8628	0.8576	0.8609
03/22/2021	0.8607	0.8646	0.8597	0.8616
03/23/2021	0.8617	0.8646	0.8613	0.8632
03/24/2021	0.863	0.8642	0.8561	0.8565
03/25/2021	0.8566	0.8572	0.8534	0.8548
03/28/2021	0.8547	0.8563	0.8505	0.8548
03/29/2021	0.8549	0.8557	0.8523	0.8526
03/30/2021	0.8527	0.8538	0.8502	0.8509
03/31/2021	0.851	0.8534	0.8492	0.8514
04/01/2021	0.8513	0.8521	0.85	0.8505
04/04/2021	0.8504	0.8512	0.8471	0.8495
04/05/2021	0.8496	0.8592	0.8485	0.859
04/06/2021	0.8591	0.8664	0.8581	0.8641
04/07/2021	0.8641	0.8682	0.8621	0.8675
04/08/2021	0.8674	0.8698	0.8646	0.8683
04/11/2021	0.8684	0.8695	0.8639	0.8667
04/12/2021	0.8668	0.8712	0.864	0.8689
04/13/2021	0.869	0.8699	0.8668	0.8694
04/14/2021	0.8695	0.87	0.867	0.868
04/15/2021	0.8681	0.872	0.8653	0.8654
04/18/2021	0.8653	0.8672	0.8588	0.8607
04/19/2021	0.8606	0.8643	0.8603	0.8634
04/20/2021	0.8636	0.8645	0.8612	0.8639
04/21/2021	0.8641	0.8702	0.8634	0.8682
04/22/2021	0.8681	0.8719	0.8672	0.8716
04/25/2021	0.8715	0.8721	0.8682	0.8695
04/26/2021	0.8696	0.8702	0.8674	0.8692
04/27/2021	0.8693	0.8708	0.8685	0.8699
04/28/2021	0.8699	0.8703	0.8673	0.8693
04/29/2021	0.8691	0.8717	0.8681	0.8698
05/02/2021	0.8703	0.8711	0.8664	0.8672
05/03/2021	0.8671	0.869	0.8645	0.8651
05/04/2021	0.865	0.8654	0.8623	0.8632
05/05/2021	0.8634	0.8699	0.8628	0.8685
05/06/2021	0.8684	0.8701	0.8665	0.8696
05/09/2021	0.8692	0.8692	0.8588	0.859
05/10/2021	0.8591	0.8614	0.8581	0.8588
05/11/2021	0.8589	0.8598	0.856	0.8589
05/12/2021	0.859	0.8618	0.8583	0.8596
05/13/2021	0.8597	0.8627	0.8594	0.8617
05/16/2021	0.8614	0.8631	0.8594	0.8595
05/17/2021	0.8598	0.8619	0.8581	0.8614
05/18/2021	0.8613	0.8643	0.8609	0.8626
05/19/2021	0.8625	0.8642	0.8611	0.8617
05/20/2021	0.8616	0.8629	0.8583	0.8608
05/23/2021	0.8605	0.8649	0.86	0.863
05/24/2021	0.8629	0.8671	0.8618	0.8657
05/25/2021	0.8656	0.8664	0.8629	0.8635
05/26/2021	0.8634	0.8646	0.8581	0.8584
05/27/2021	0.8583	0.8606	0.8575	0.8591
05/30/2021	0.8596	0.8614	0.859	0.8602
05/31/2021	0.8603	0.8645	0.8584	0.8631
06/01/2021	0.863	0.8639	0.86	0.8616
06/02/2021	0.8617	0.862	0.8586	0.8596
06/03/2021	0.8597	0.8601	0.8565	0.8593
06/06/2021	0.8592	0.8612	0.8578	0.8596
06/07/2021	0.8595	0.8627	0.8593	0.86
06/08/2021	0.8599	0.8638	0.8588	0.8629
06/09/2021	0.8627	0.8642	0.8585	0.8588
06/10/2021	0.8587	0.8606	0.8568	0.8583
06/13/2021	0.858	0.8605	0.8572	0.8589
06/14/2021	0.8587	0.8628	0.8582	0.8609
06/15/2021	0.861	0.8613	0.8573	0.8575
06/16/2021	0.8574	0.858	0.8541	0.8553
06/17/2021	0.8552	0.86	0.8542	0.8591
06/20/2021	0.8587	0.8602	0.8549	0.8553
06/21/2021	0.8552	0.8582	0.8547	0.8559
06/22/2021	0.8557	0.8564	0.853	0.8541
06/23/2021	0.8542	0.8592	0.8533	0.8568
06/24/2021	0.8569	0.8604	0.8567	0.8597
06/27/2021	0.8593	0.86	0.8566	0.8589
06/28/2021	0.859	0.861	0.8587	0.8597
06/29/2021	0.8598	0.861	0.8568	0.8572
06/30/2021	0.8573	0.8616	0.8563	0.8609
07/01/2021	0.8607	0.8614	0.8574	0.858
07/04/2021	0.8581	0.8584	0.8562	0.857
07/05/2021	0.8569	0.8576	0.8535	0.8568
07/06/2021	0.8566	0.8583	0.8542	0.8543
07/07/2021	0.8544	0.8619	0.854	0.859
07/08/2021	0.8592	0.8598	0.854	0.8542
07/11/2021	0.8546	0.8568	0.8535	0.8541
07/12/2021	0.8543	0.8561	0.8523	0.8526
07/13/2021	0.8525	0.8544	0.8503	0.8539
07/14/2021	0.8541	0.8569	0.851	0.8543
07/15/2021	0.8542	0.858	0.8523	0.8576
07/18/2021	0.8574	0.8642	0.8569	0.8628
07/19/2021	0.8629	0.867	0.862	0.8644
07/20/2021	0.8645	0.8658	0.8597	0.8599
07/21/2021	0.86	0.8611	0.854	0.8549
07/22/2021	0.855	0.8585	0.8546	0.856
07/25/2021	0.8558	0.8574	0.8536	0.854
07/26/2021	0.8542	0.8557	0.8511	0.8514
07/27/2021	0.8513	0.8524	0.8499	0.8518
07/28/2021	0.8519	0.8521	0.8499	0.8514
07/29/2021	0.8517	0.8538	0.851	0.8537
08/01/2021	0.8539	0.8559	0.853	0.8549
08/02/2021	0.8545	0.8556	0.8524	0.8524
08/03/2021	0.8525	0.8533	0.8504	0.8522
08/04/2021	0.8524	0.8529	0.849	0.8496
08/05/2021	0.8495	0.85	0.8469	0.8478
08/08/2021	0.8479	0.8487	0.8461	0.8475
08/09/2021	0.8477	0.8481	0.845	0.8467
08/10/2021	0.8469	0.8484	0.846	0.8465
08/11/2021	0.8464	0.8505	0.8458	0.8493
08/12/2021	0.8494	0.8519	0.849	0.8507
08/15/2021	0.8513	0.8516	0.8483	0.8505
08/16/2021	0.8503	0.8537	0.8503	0.8519
08/17/2021	0.8522	0.8534	0.8505	0.8513
08/18/2021	0.8515	0.8568	0.8505	0.8562
08/19/2021	0.8561	0.859	0.8554	0.8588
08/22/2021	0.8585	0.8594	0.855	0.8561
08/23/2021	0.8562	0.8574	0.8542	0.8563
08/24/2021	0.8564	0.8569	0.855	0.8553
08/25/2021	0.8552	0.8585	0.855	0.8579
08/26/2021	0.8577	0.859	0.8554	0.857
08/29/2021	0.8572	0.8583	0.8567	0.8574
08/30/2021	0.8573	0.86	0.8565	0.8585
08/31/2021	0.8586	0.8603	0.8573	0.8598
09/01/2021	0.8597	0.8603	0.8576	0.8584
09/02/2021	0.8586	0.8595	0.8561	0.8569
09/05/2021	0.857	0.8587	0.8566	0.858
09/06/2021	0.8579	0.8614	0.8575	0.859
09/07/2021	0.8589	0.8603	0.8577	0.8579
09/08/2021	0.8578	0.8589	0.8523	0.8547
09/09/2021	0.8546	0.8549	0.852	0.8537
09/12/2021	0.8536	0.854	0.851	0.8534
09/13/2021	0.8535	0.8553	0.851	0.8549
09/14/2021	0.8548	0.8563	0.8528	0.8536
09/15/2021	0.8537	0.8548	0.85	0.8532
09/16/2021	0.8531	0.8554	0.8522	0.8534
09/19/2021	0.8536	0.8596	0.853	0.8586
09/20/2021	0.8585	0.8595	0.8563	0.8586
09/21/2021	0.8585	0.8612	0.8573	0.8583
09/22/2021	0.8584	0.8591	0.8536	0.8555
09/23/2021	0.8554	0.8577	0.8549	0.857
09/26/2021	0.8574	0.8581	0.8527	0.8536
09/27/2021	0.8537	0.8641	0.8525	0.8632
09/28/2021	0.8631	0.8658	0.8612	0.8636
09/29/2021	0.8637	0.8644	0.8577	0.8592
09/30/2021	0.8595	0.8625	0.8544	0.8558
10/03/2021	0.8561	0.8573	0.8531	0.854
10/04/2021	0.8539	0.8546	0.8503	0.8509
10/05/2021	0.8508	0.8527	0.8494	0.8507
10/06/2021	0.8508	0.8523	0.8474	0.8484
10/07/2021	0.8486	0.8501	0.8478	0.8501
10/10/2021	0.8496	0.8503	0.8472	0.8498
10/11/2021	0.8497	0.8519	0.8473	0.8486
10/12/2021	0.8485	0.8499	0.8472	0.8489
10/13/2021	0.8487	0.8492	0.8454	0.8483
10/14/2021	0.8481	0.8487	0.8423	0.8438
10/17/2021	0.8434	0.8465	0.8424	0.8458
10/18/2021	0.8457	0.8465	0.8423	0.8434
10/19/2021	0.8433	0.8461	0.8422	0.8426
10/20/2021	0.8425	0.8444	0.8422	0.8427
10/21/2021	0.8426	0.8469	0.8421	0.8464
10/24/2021	0.8465	0.8468	0.8427	0.8436
10/25/2021	0.8433	0.8437	0.8402	0.8424
10/26/2021	0.8423	0.8465	0.8419	0.8443
10/27/2021	0.8442	0.8477	0.8422	0.8471
10/28/2021	0.847	0.8475	0.8433	0.8449
10/31/2021	0.8446	0.8501	0.8442	0.8493
11/01/2021	0.8495	0.8515	0.8484	0.8506
11/02/2021	0.8505	0.8514	0.8472	0.8484
11/03/2021	0.8483	0.8566	0.8462	0.8558
11/04/2021	0.8559	0.8595	0.8548	0.857
11/07/2021	0.8576	0.8589	0.8536	0.8543
11/08/2021	0.8544	0.8561	0.852	0.8551
11/09/2021	0.855	0.8565	0.8532	0.856
11/10/2021	0.8562	0.8575	0.8543	0.8566
11/11/2021	0.8565	0.857	0.8525	0.8528
11/14/2021	0.8529	0.8538	0.847	0.8473
11/15/2021	0.8474	0.8483	0.8426	0.8427
11/16/2021	0.8428	0.8436	0.8385	0.8391
11/17/2021	0.8392	0.8426	0.8383	0.8424
11/18/2021	0.8425	0.8428	0.8385	0.8397
11/21/2021	0.8395	0.8403	0.838	0.8391
11/22/2021	0.8392	0.8431	0.8385	0.8408
11/23/2021	0.8407	0.8414	0.8385	0.8405
11/24/2021	0.8404	0.8436	0.8398	0.8412
11/25/2021	0.8411	0.8495	0.841	0.8477
11/28/2021	0.8479	0.8484	0.8446	0.8479
11/29/2021	0.8478	0.8539	0.8473	0.8527
11/30/2021	0.8526	0.8529	0.8493	0.8527
12/01/2021	0.8528	0.8532	0.8489	0.8495
12/02/2021	0.8496	0.8551	0.8493	0.8541
12/05/2021	0.8544	0.8563	0.85	0.8511
12/06/2021	0.851	0.8514	0.8488	0.8508
12/07/2021	0.8507	0.8586	0.8504	0.8581
12/08/2021	0.858	0.86	0.854	0.8543
12/09/2021	0.8544	0.8554	0.8525	0.8528
12/12/2021	0.8538	0.8551	0.85	0.8543
12/13/2021	0.8542	0.8554	0.851	0.8511
12/14/2021	0.8512	0.8529	0.8485	0.851
12/15/2021	0.8511	0.8529	0.8453	0.8505
12/16/2021	0.8506	0.8528	0.8488	0.849
12/19/2021	0.8488	0.8551	0.8484	0.8538
12/20/2021	0.8537	0.8549	0.85	0.8502
12/21/2021	0.8503	0.8515	0.848	0.8484
12/22/2021	0.8486	0.8499	0.8415	0.8445
12/23/2021	0.8446	0.8465	0.8433	0.8439
12/26/2021	0.8443	0.8456	0.8423	0.8426
12/27/2021	0.8427	0.8435	0.8402	0.8419
12/28/2021	0.8421	0.8426	0.8402	0.8415
12/29/2021	0.8416	0.8418	0.8379	0.8387
12/30/2021	0.8386	0.8415	0.8368	0.8411

Menu

Create your free account now!

EURGBP: Euro / British Pound Historical Data

2021 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

EURGBP: Euro / British Pound Historical Data

2021 Historical Chart

Average

Low

High