EURGBP: Euro / British Pound Historical Data

2023 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 0.8696

CLOSE 0.8696

Low

LOW 0.8492

High

HIGH 0.8978

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.8856	0.8874	0.8835	0.8851
01/02/2023	0.8851	0.8862	0.8782	0.8812
01/03/2023	0.8812	0.8822	0.8783	0.8793
01/04/2023	0.8792	0.8863	0.8788	0.8834
01/05/2023	0.8833	0.8871	0.8796	0.8801
01/08/2023	0.88	0.8824	0.8768	0.8811
01/09/2023	0.881	0.8847	0.8801	0.8834
01/10/2023	0.8835	0.8882	0.8828	0.8852
01/11/2023	0.8853	0.8895	0.8832	0.8883
01/12/2023	0.8884	0.8898	0.8851	0.8854
01/15/2023	0.8856	0.888	0.8846	0.8874
01/16/2023	0.8872	0.8888	0.8786	0.879
01/17/2023	0.879	0.8804	0.8734	0.8747
01/18/2023	0.8745	0.8787	0.8721	0.8741
01/19/2023	0.8743	0.8786	0.8738	0.8758
01/22/2023	0.8763	0.8815	0.8754	0.8783
01/23/2023	0.8783	0.8847	0.8767	0.8821
01/24/2023	0.8821	0.8851	0.8798	0.8803
01/25/2023	0.8803	0.8815	0.8772	0.8774
01/26/2023	0.8774	0.8804	0.8764	0.8769
01/29/2023	0.8766	0.8803	0.8761	0.8783
01/30/2023	0.8783	0.883	0.8771	0.8819
01/31/2023	0.8819	0.8882	0.8811	0.8879
02/01/2023	0.888	0.8955	0.8874	0.8917
02/02/2023	0.8917	0.8978	0.8912	0.8956
02/05/2023	0.8959	0.8967	0.8913	0.8923
02/06/2023	0.8923	0.894	0.8897	0.8907
02/07/2023	0.8908	0.8911	0.8874	0.8877
02/08/2023	0.8877	0.8884	0.8838	0.8858
02/09/2023	0.8858	0.8872	0.8823	0.8858
02/12/2023	0.8854	0.8874	0.8823	0.8834
02/13/2023	0.8834	0.8848	0.8803	0.8818
02/14/2023	0.8817	0.8902	0.8815	0.8884
02/15/2023	0.8884	0.8909	0.8869	0.89
02/16/2023	0.89	0.8929	0.8872	0.8879
02/19/2023	0.8879	0.8891	0.887	0.8876
02/20/2023	0.8876	0.8886	0.8789	0.8794
02/21/2023	0.8794	0.8822	0.8783	0.8803
02/22/2023	0.8803	0.8823	0.8793	0.8819
02/23/2023	0.8818	0.8838	0.8798	0.8831
02/26/2023	0.8825	0.8835	0.8788	0.8797
02/27/2023	0.8797	0.8811	0.8754	0.8793
02/28/2023	0.8793	0.8896	0.878	0.8873
03/01/2023	0.8873	0.8892	0.8855	0.8869
03/02/2023	0.8869	0.8874	0.8825	0.8829
03/05/2023	0.8826	0.8887	0.8822	0.8884
03/06/2023	0.8883	0.8925	0.8856	0.892
03/07/2023	0.892	0.8922	0.8896	0.8901
03/08/2023	0.8901	0.8913	0.8865	0.8875
03/09/2023	0.8875	0.889	0.882	0.8845
03/12/2023	0.8835	0.8863	0.8798	0.8807
03/13/2023	0.8805	0.8836	0.8777	0.8827
03/14/2023	0.8826	0.8843	0.8718	0.8772
03/15/2023	0.8768	0.8819	0.8746	0.8762
03/16/2023	0.8762	0.8783	0.8744	0.8755
03/19/2023	0.8757	0.8769	0.8727	0.8732
03/20/2023	0.8731	0.8839	0.8727	0.8813
03/21/2023	0.8812	0.8854	0.8771	0.8847
03/22/2023	0.8848	0.8865	0.8813	0.8815
03/23/2023	0.8815	0.8827	0.8776	0.8795
03/26/2023	0.8803	0.8811	0.8775	0.8787
03/27/2023	0.8786	0.8807	0.877	0.8786
03/28/2023	0.8785	0.8811	0.878	0.8805
03/29/2023	0.8806	0.8828	0.8778	0.8802
03/30/2023	0.8803	0.8807	0.8775	0.8789
04/02/2023	0.8792	0.8806	0.877	0.878
04/03/2023	0.8778	0.8786	0.8728	0.8763
04/04/2023	0.8762	0.8785	0.8744	0.875
04/05/2023	0.8749	0.8785	0.8738	0.8778
04/06/2023	0.878	0.879	0.8764	0.8778
04/09/2023	0.8776	0.8791	0.8763	0.877
04/10/2023	0.8771	0.8789	0.8762	0.8782
04/11/2023	0.878	0.8819	0.8777	0.8803
04/12/2023	0.8802	0.8838	0.8791	0.882
04/13/2023	0.882	0.886	0.8816	0.8855
04/16/2023	0.8854	0.8864	0.882	0.8828
04/17/2023	0.8828	0.8832	0.8809	0.883
04/18/2023	0.8828	0.8838	0.8791	0.8807
04/19/2023	0.8804	0.8825	0.88	0.8816
04/20/2023	0.8815	0.8861	0.8812	0.8829
04/23/2023	0.8833	0.8859	0.8824	0.8846
04/24/2023	0.8846	0.8875	0.8839	0.8841
04/25/2023	0.8841	0.8873	0.8836	0.8853
04/26/2023	0.8853	0.8871	0.8822	0.8824
04/27/2023	0.8824	0.8839	0.8763	0.8764
04/30/2023	0.8772	0.8794	0.8759	0.8783
05/01/2023	0.878	0.8824	0.8777	0.8822
05/02/2023	0.8821	0.8835	0.8795	0.8803
05/03/2023	0.8803	0.8814	0.8744	0.8758
05/04/2023	0.8758	0.8767	0.8712	0.872
05/07/2023	0.8721	0.8746	0.8718	0.8719
05/08/2023	0.8719	0.8723	0.8679	0.8684
05/09/2023	0.8684	0.87	0.867	0.8698
05/10/2023	0.8696	0.8734	0.8661	0.8724
05/11/2023	0.8724	0.8732	0.8692	0.8714
05/14/2023	0.8713	0.8718	0.8676	0.8679
05/15/2023	0.8678	0.8718	0.8677	0.8699
05/16/2023	0.8698	0.872	0.8669	0.8679
05/17/2023	0.8679	0.8701	0.867	0.8679
05/18/2023	0.8677	0.8695	0.8668	0.8683
05/21/2023	0.8684	0.8704	0.8677	0.8693
05/22/2023	0.8691	0.8718	0.8668	0.8675
05/23/2023	0.8675	0.8709	0.8648	0.8693
05/24/2023	0.8693	0.8705	0.8665	0.8704
05/25/2023	0.8703	0.8709	0.8676	0.8685
05/28/2023	0.8683	0.8694	0.8665	0.8665
05/29/2023	0.8664	0.8674	0.8627	0.8647
05/30/2023	0.8647	0.865	0.8582	0.8591
05/31/2023	0.8591	0.8604	0.8566	0.859
06/01/2023	0.859	0.8605	0.8578	0.8597
06/04/2023	0.8597	0.8635	0.8595	0.8613
06/05/2023	0.8614	0.8624	0.8599	0.8605
06/06/2023	0.8603	0.8612	0.8583	0.8601
06/07/2023	0.8601	0.8613	0.8582	0.8583
06/08/2023	0.8583	0.859	0.854	0.8541
06/11/2023	0.8549	0.8606	0.8538	0.8598
06/12/2023	0.8597	0.8612	0.8553	0.8556
06/13/2023	0.8555	0.8561	0.8541	0.8554
06/14/2023	0.8552	0.8591	0.8543	0.8561
06/15/2023	0.856	0.8565	0.8521	0.853
06/18/2023	0.8532	0.8547	0.8518	0.8537
06/19/2023	0.8539	0.858	0.8527	0.8553
06/20/2023	0.8552	0.8609	0.8524	0.8603
06/21/2023	0.8601	0.8636	0.8574	0.8593
06/22/2023	0.8593	0.8608	0.8535	0.8563
06/25/2023	0.857	0.8594	0.8543	0.8578
06/26/2023	0.8578	0.8613	0.8567	0.8596
06/27/2023	0.8594	0.8658	0.8592	0.8635
06/28/2023	0.8635	0.8643	0.861	0.8613
06/29/2023	0.8612	0.8619	0.8576	0.8589
07/02/2023	0.859	0.8605	0.858	0.8597
07/03/2023	0.8595	0.8604	0.8554	0.8554
07/04/2023	0.8554	0.8575	0.8542	0.8543
07/05/2023	0.8545	0.8564	0.852	0.8547
07/06/2023	0.8545	0.8554	0.8522	0.8541
07/09/2023	0.8541	0.8584	0.8538	0.8553
07/10/2023	0.8552	0.8561	0.8503	0.8512
07/11/2023	0.851	0.8575	0.8505	0.8569
07/12/2023	0.8569	0.8574	0.8534	0.8546
07/13/2023	0.8544	0.8578	0.854	0.8575
07/16/2023	0.8575	0.8598	0.8567	0.8595
07/17/2023	0.8593	0.8615	0.8576	0.8613
07/18/2023	0.8612	0.8701	0.8604	0.8657
07/19/2023	0.8656	0.8698	0.8648	0.8649
07/20/2023	0.8648	0.8679	0.8634	0.8654
07/23/2023	0.8654	0.866	0.8619	0.8626
07/24/2023	0.8623	0.8637	0.8565	0.8567
07/25/2023	0.8568	0.8614	0.856	0.8566
07/26/2023	0.8566	0.8599	0.8544	0.8578
07/27/2023	0.8577	0.8589	0.8549	0.8572
07/30/2023	0.8573	0.859	0.8556	0.8567
07/31/2023	0.8566	0.8606	0.855	0.8595
08/01/2023	0.8594	0.8628	0.8584	0.8605
08/02/2023	0.8604	0.8655	0.8596	0.8615
08/03/2023	0.861	0.8648	0.8601	0.8634
08/06/2023	0.8636	0.8638	0.8605	0.8606
08/07/2023	0.8605	0.8625	0.8592	0.8592
08/08/2023	0.8592	0.8634	0.8589	0.8627
08/09/2023	0.8627	0.8667	0.8623	0.8662
08/10/2023	0.866	0.8669	0.8617	0.8621
08/13/2023	0.862	0.8632	0.8592	0.8596
08/14/2023	0.8595	0.8609	0.8573	0.8583
08/15/2023	0.8584	0.8593	0.8544	0.8544
08/16/2023	0.8545	0.8557	0.8523	0.8528
08/17/2023	0.8526	0.8557	0.8523	0.8537
08/20/2023	0.8536	0.8564	0.853	0.854
08/21/2023	0.8539	0.8546	0.8513	0.8518
08/22/2023	0.8517	0.8565	0.8492	0.8536
08/23/2023	0.8535	0.8581	0.8535	0.8578
08/24/2023	0.8577	0.8585	0.856	0.8579
08/27/2023	0.8581	0.8599	0.8574	0.8584
08/28/2023	0.8583	0.861	0.8565	0.8604
08/29/2023	0.8603	0.861	0.8584	0.8586
08/30/2023	0.8585	0.8598	0.8555	0.8555
08/31/2023	0.8555	0.8573	0.8547	0.8556
09/03/2023	0.8558	0.8565	0.8543	0.8548
09/04/2023	0.8547	0.8576	0.8523	0.8533
09/05/2023	0.8533	0.8578	0.8528	0.8577
09/06/2023	0.8577	0.8601	0.8571	0.8575
09/07/2023	0.8575	0.8592	0.8568	0.8583
09/10/2023	0.8579	0.8594	0.8558	0.859
09/11/2023	0.8593	0.8612	0.857	0.8609
09/12/2023	0.8608	0.863	0.8589	0.8589
09/13/2023	0.8589	0.8615	0.8572	0.8577
09/14/2023	0.8575	0.8615	0.8569	0.8609
09/17/2023	0.8607	0.8633	0.8598	0.8633
09/18/2023	0.8634	0.8636	0.8615	0.8617
09/19/2023	0.8617	0.8659	0.8613	0.8637
09/20/2023	0.8635	0.8694	0.8627	0.867
09/21/2023	0.867	0.87	0.866	0.8697
09/24/2023	0.8692	0.8702	0.8668	0.8674
09/25/2023	0.8674	0.8706	0.8667	0.8695
09/26/2023	0.8694	0.8702	0.8652	0.8654
09/27/2023	0.8653	0.8661	0.863	0.8657
09/28/2023	0.8658	0.868	0.8642	0.8665
10/01/2023	0.8667	0.8675	0.8652	0.8668
10/02/2023	0.8667	0.8691	0.8658	0.8663
10/03/2023	0.8666	0.8682	0.8639	0.8655
10/04/2023	0.8656	0.8674	0.8645	0.8652
10/05/2023	0.8652	0.8663	0.864	0.8652
10/08/2023	0.8648	0.8658	0.8631	0.8634
10/09/2023	0.8634	0.8654	0.8628	0.8634
10/10/2023	0.8633	0.8642	0.8616	0.8624
10/11/2023	0.8623	0.8652	0.8618	0.8647
10/12/2023	0.8647	0.8664	0.8633	0.8654
10/15/2023	0.8655	0.8671	0.864	0.8642
10/16/2023	0.8643	0.869	0.864	0.8681
10/17/2023	0.8681	0.8688	0.866	0.8678
10/18/2023	0.8678	0.8717	0.8673	0.8714
10/19/2023	0.8714	0.874	0.8706	0.8706
10/22/2023	0.8712	0.8725	0.8698	0.871
10/23/2023	0.8709	0.8714	0.8682	0.8708
10/24/2023	0.8708	0.8727	0.8702	0.8723
10/25/2023	0.8724	0.8734	0.8691	0.8708
10/26/2023	0.8707	0.8727	0.8695	0.8715
10/29/2023	0.8715	0.874	0.8707	0.8723
10/30/2023	0.8722	0.8753	0.87	0.8702
10/31/2023	0.8701	0.8712	0.8682	0.8698
11/01/2023	0.8696	0.8736	0.8689	0.8704
11/02/2023	0.8706	0.8721	0.8662	0.8665
11/05/2023	0.8666	0.8687	0.865	0.8684
11/06/2023	0.8684	0.8704	0.8675	0.87
11/07/2023	0.87	0.8716	0.8689	0.8715
11/08/2023	0.8715	0.873	0.8693	0.8727
11/09/2023	0.8727	0.8755	0.8716	0.8739
11/12/2023	0.8739	0.8747	0.8707	0.8715
11/13/2023	0.8714	0.873	0.8689	0.8704
11/14/2023	0.8705	0.874	0.87	0.8737
11/15/2023	0.8737	0.8766	0.873	0.8741
11/16/2023	0.8741	0.8763	0.8731	0.8754
11/18/2023	0.8754	0.8754	0.8754	0.8754
11/19/2023	0.8755	0.8765	0.8742	0.8748
11/20/2023	0.8748	0.8753	0.8702	0.8705
11/21/2023	0.8704	0.8725	0.8692	0.8713
11/22/2023	0.8713	0.8724	0.8685	0.87
11/23/2023	0.87	0.8707	0.8671	0.8678
11/26/2023	0.8679	0.8689	0.8657	0.8674
11/27/2023	0.8675	0.8683	0.8654	0.8656
11/28/2023	0.8655	0.8662	0.8636	0.8644
11/29/2023	0.8644	0.8649	0.8613	0.8623
11/30/2023	0.8622	0.8634	0.856	0.856
12/03/2023	0.8559	0.8585	0.8555	0.8576
12/04/2023	0.8576	0.8588	0.8564	0.8571
12/05/2023	0.8571	0.8577	0.8553	0.8571
12/06/2023	0.8571	0.8584	0.8554	0.8574
12/07/2023	0.8574	0.8588	0.8564	0.8578
12/10/2023	0.8578	0.8588	0.8549	0.8572
12/11/2023	0.8572	0.8608	0.8557	0.859
12/12/2023	0.859	0.8629	0.8586	0.8616
12/13/2023	0.8616	0.8634	0.8587	0.8607
12/14/2023	0.8607	0.8617	0.8571	0.8595
12/17/2023	0.8594	0.8646	0.8588	0.8633
12/18/2023	0.8633	0.8642	0.8598	0.8629
12/19/2023	0.8627	0.8668	0.8617	0.8656
12/20/2023	0.8657	0.8685	0.8647	0.8672
12/21/2023	0.8672	0.8681	0.865	0.8669
12/24/2023	0.867	0.8688	0.8647	0.8673
12/25/2023	0.8671	0.8686	0.866	0.8675
12/26/2023	0.8676	0.8698	0.8667	0.8677
12/27/2023	0.8677	0.8714	0.8669	0.869
12/28/2023	0.869	0.8701	0.866	0.8661
12/31/2023	0.8665	0.8715	0.8665	0.8675

Menu

Create your free account now!

EURGBP: Euro / British Pound Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

EURGBP: Euro / British Pound Historical Data

2023 Historical Chart

Average

Low

High