GBPJPY
GBPJPY
17:31:01
213.46 ¥
+0.36 (%+0.17)
Previous Close: 213.1·
Volatility: 0.50
Day Low₺212.46
Day High₺213.53
Market Data
Spot Rate
B:213.44
A:213.49
Week over week (WoW)
-0.62%
Month over month (MoM)
-0.38%
Year to date (YTD)
+1.09%
Year over year (YoY)
+9.60%
GBPJPY: British Pound / Japanese Yen Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 151.0773
CLOSE 151.1352
Low
LOW 139.51
High
HIGH 158.22
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 141.06 | 141.31 | 139.69 | 139.94 |
| 01/04/2021 | 139.95 | 140.15 | 139.51 | 139.93 |
| 01/05/2021 | 139.94 | 140.57 | 139.77 | 140.22 |
| 01/06/2021 | 140.24 | 140.99 | 140.1 | 140.88 |
| 01/07/2021 | 140.87 | 141.37 | 140.73 | 140.98 |
| 01/10/2021 | 140.95 | 141.06 | 140.34 | 140.84 |
| 01/11/2021 | 140.85 | 142.03 | 140.65 | 141.77 |
| 01/12/2021 | 141.76 | 142.26 | 141.53 | 141.58 |
| 01/13/2021 | 141.59 | 142.24 | 141.59 | 142.01 |
| 01/14/2021 | 142 | 142.19 | 140.95 | 141.09 |
| 01/17/2021 | 141.1 | 141.26 | 140.36 | 140.85 |
| 01/18/2021 | 140.86 | 141.73 | 140.77 | 141.63 |
| 01/19/2021 | 141.62 | 142.33 | 141.08 | 141.39 |
| 01/20/2021 | 141.38 | 142.22 | 141.33 | 142.17 |
| 01/21/2021 | 142.18 | 142.2 | 141.51 | 142.04 |
| 01/24/2021 | 142.02 | 142.33 | 141.65 | 141.83 |
| 01/25/2021 | 141.84 | 142.45 | 141.28 | 142.34 |
| 01/26/2021 | 142.33 | 142.86 | 142.2 | 142.53 |
| 01/27/2021 | 142.54 | 143.27 | 142.18 | 143.15 |
| 01/28/2021 | 143.14 | 143.95 | 142.96 | 143.48 |
| 01/31/2021 | 143.53 | 144.1 | 143.32 | 143.37 |
| 02/01/2021 | 143.36 | 143.77 | 143.13 | 143.45 |
| 02/02/2021 | 143.46 | 143.69 | 143.11 | 143.22 |
| 02/03/2021 | 143.23 | 144.37 | 142.84 | 144.35 |
| 02/04/2021 | 144.34 | 144.89 | 144.15 | 144.77 |
| 02/07/2021 | 144.64 | 144.93 | 144.4 | 144.56 |
| 02/08/2021 | 144.57 | 144.68 | 144.03 | 144.46 |
| 02/09/2021 | 144.45 | 145.07 | 144.35 | 144.74 |
| 02/10/2021 | 144.75 | 144.9 | 144.57 | 144.7 |
| 02/11/2021 | 144.71 | 145.48 | 144.49 | 145.37 |
| 02/14/2021 | 145.36 | 146.64 | 145.26 | 146.46 |
| 02/15/2021 | 146.47 | 147.37 | 146.35 | 147.31 |
| 02/16/2021 | 147.3 | 147.57 | 146.41 | 146.77 |
| 02/17/2021 | 146.78 | 147.78 | 146.54 | 147.65 |
| 02/18/2021 | 147.64 | 148.16 | 147.28 | 147.71 |
| 02/21/2021 | 147.72 | 148.29 | 147.54 | 147.75 |
| 02/22/2021 | 147.74 | 148.61 | 147.66 | 148.59 |
| 02/23/2021 | 148.59 | 150.13 | 148.34 | 149.67 |
| 02/24/2021 | 149.66 | 150.44 | 148.48 | 148.85 |
| 02/25/2021 | 148.84 | 149.17 | 147.4 | 148.47 |
| 02/28/2021 | 148.45 | 149.29 | 148.33 | 148.63 |
| 03/01/2021 | 148.64 | 149.2 | 148.11 | 149.09 |
| 03/02/2021 | 149.08 | 149.7 | 148.84 | 149.26 |
| 03/03/2021 | 149.25 | 150.73 | 149.04 | 149.83 |
| 03/04/2021 | 149.84 | 150.37 | 149.36 | 150.01 |
| 03/07/2021 | 150.03 | 150.7 | 149.56 | 150.49 |
| 03/08/2021 | 150.48 | 151.28 | 150.38 | 150.72 |
| 03/09/2021 | 150.73 | 151.19 | 150.57 | 150.98 |
| 03/10/2021 | 150.99 | 151.77 | 150.87 | 151.73 |
| 03/11/2021 | 151.74 | 152.24 | 151.23 | 151.83 |
| 03/14/2021 | 151.82 | 152.11 | 151.2 | 151.72 |
| 03/15/2021 | 151.63 | 151.77 | 150.78 | 151.42 |
| 03/16/2021 | 151.41 | 152.07 | 151.33 | 151.97 |
| 03/17/2021 | 152.01 | 152.55 | 151.46 | 151.64 |
| 03/18/2021 | 151.65 | 151.82 | 150.56 | 151.01 |
| 03/21/2021 | 150.7 | 150.94 | 150.24 | 150.9 |
| 03/22/2021 | 150.91 | 150.91 | 149.07 | 149.34 |
| 03/23/2021 | 149.33 | 149.45 | 148.52 | 148.8 |
| 03/24/2021 | 148.81 | 150.06 | 148.76 | 149.96 |
| 03/25/2021 | 149.95 | 151.54 | 149.87 | 151.28 |
| 03/28/2021 | 151.3 | 151.81 | 150.58 | 151.14 |
| 03/29/2021 | 151.12 | 151.94 | 151.02 | 151.63 |
| 03/30/2021 | 151.62 | 152.78 | 151.52 | 152.59 |
| 03/31/2021 | 152.57 | 153.07 | 152.29 | 152.98 |
| 04/01/2021 | 153.02 | 153.2 | 152.7 | 153.1 |
| 04/04/2021 | 153.05 | 153.37 | 152.83 | 153.16 |
| 04/05/2021 | 153.18 | 153.41 | 151.69 | 151.71 |
| 04/06/2021 | 151.72 | 152.07 | 150.66 | 150.9 |
| 04/07/2021 | 150.91 | 151.09 | 149.88 | 150.07 |
| 04/08/2021 | 150.06 | 150.93 | 149.59 | 150.27 |
| 04/11/2021 | 150.29 | 150.59 | 149.76 | 150.3 |
| 04/12/2021 | 150.28 | 150.83 | 149.67 | 149.96 |
| 04/13/2021 | 149.95 | 150.46 | 149.58 | 150.1 |
| 04/14/2021 | 150.08 | 150.2 | 149.68 | 149.89 |
| 04/15/2021 | 149.93 | 150.63 | 149.38 | 150.59 |
| 04/18/2021 | 150.49 | 151.32 | 149.89 | 151.27 |
| 04/19/2021 | 151.25 | 151.99 | 150.56 | 150.63 |
| 04/20/2021 | 150.64 | 150.97 | 150.04 | 150.51 |
| 04/21/2021 | 150.62 | 150.65 | 149.4 | 149.41 |
| 04/22/2021 | 149.4 | 149.95 | 149.06 | 149.71 |
| 04/25/2021 | 149.78 | 150.38 | 149.54 | 150.23 |
| 04/26/2021 | 150.22 | 151.29 | 150.14 | 151.24 |
| 04/27/2021 | 151.21 | 151.57 | 151.01 | 151.39 |
| 04/28/2021 | 151.37 | 152.4 | 151.25 | 151.85 |
| 04/29/2021 | 151.86 | 152.11 | 150.87 | 151.08 |
| 05/02/2021 | 151.07 | 151.94 | 150.77 | 151.71 |
| 05/03/2021 | 151.72 | 152.06 | 151 | 151.78 |
| 05/04/2021 | 151.84 | 152.23 | 151.71 | 151.84 |
| 05/05/2021 | 151.83 | 152.12 | 151.25 | 151.53 |
| 05/06/2021 | 151.54 | 152.11 | 151.26 | 151.89 |
| 05/09/2021 | 152.03 | 154.02 | 151.91 | 153.66 |
| 05/10/2021 | 153.61 | 153.96 | 153.14 | 153.63 |
| 05/11/2021 | 153.62 | 154.43 | 153.52 | 154.16 |
| 05/12/2021 | 154.17 | 154.34 | 153.47 | 153.8 |
| 05/13/2021 | 153.81 | 154.29 | 153.61 | 154.12 |
| 05/16/2021 | 154.16 | 154.47 | 153.73 | 154.44 |
| 05/17/2021 | 154.4 | 154.83 | 154.32 | 154.49 |
| 05/18/2021 | 154.5 | 154.81 | 153.53 | 154.16 |
| 05/19/2021 | 154.17 | 154.41 | 153.62 | 154.35 |
| 05/20/2021 | 154.34 | 154.67 | 154.01 | 154.17 |
| 05/23/2021 | 154.2 | 154.24 | 153.77 | 153.97 |
| 05/24/2021 | 153.93 | 154.45 | 153.77 | 153.91 |
| 05/25/2021 | 153.93 | 154.34 | 153.77 | 154.1 |
| 05/26/2021 | 154.11 | 156.07 | 153.84 | 156.02 |
| 05/27/2021 | 156 | 156.06 | 155.58 | 155.87 |
| 05/30/2021 | 155.82 | 155.93 | 155.3 | 155.74 |
| 05/31/2021 | 155.72 | 155.93 | 154.85 | 154.93 |
| 06/01/2021 | 154.92 | 155.5 | 154.82 | 155.27 |
| 06/02/2021 | 155.25 | 155.81 | 155.21 | 155.59 |
| 06/03/2021 | 155.58 | 155.77 | 155.02 | 155.07 |
| 06/06/2021 | 155.03 | 155.28 | 154.55 | 154.9 |
| 06/07/2021 | 154.93 | 155.09 | 154.55 | 154.97 |
| 06/08/2021 | 154.99 | 155.31 | 154.48 | 154.76 |
| 06/09/2021 | 154.78 | 155.21 | 154.13 | 154.98 |
| 06/10/2021 | 154.93 | 155.21 | 154.64 | 154.76 |
| 06/13/2021 | 154.77 | 155.34 | 154.32 | 155.31 |
| 06/14/2021 | 155.33 | 155.48 | 154.53 | 155.01 |
| 06/15/2021 | 155 | 155.37 | 154.67 | 154.85 |
| 06/16/2021 | 154.86 | 155.01 | 153.14 | 153.49 |
| 06/17/2021 | 153.46 | 153.78 | 151.99 | 152.18 |
| 06/20/2021 | 152.23 | 153.74 | 151.31 | 153.72 |
| 06/21/2021 | 153.71 | 154.47 | 153.1 | 154.37 |
| 06/22/2021 | 154.35 | 155.15 | 154.19 | 154.92 |
| 06/23/2021 | 154.93 | 155.14 | 153.82 | 154.39 |
| 06/24/2021 | 154.37 | 154.53 | 153.6 | 153.82 |
| 06/27/2021 | 153.87 | 154.22 | 153.39 | 153.58 |
| 06/28/2021 | 153.6 | 153.63 | 152.61 | 152.96 |
| 06/29/2021 | 152.94 | 153.76 | 152.66 | 153.68 |
| 06/30/2021 | 153.66 | 153.97 | 153.35 | 153.51 |
| 07/01/2021 | 153.55 | 153.73 | 153.08 | 153.57 |
| 07/04/2021 | 153.51 | 153.75 | 153.44 | 153.62 |
| 07/05/2021 | 153.61 | 154.07 | 152.35 | 152.66 |
| 07/06/2021 | 152.65 | 153.17 | 152.29 | 152.67 |
| 07/07/2021 | 152.68 | 152.82 | 150.66 | 151.35 |
| 07/08/2021 | 151.22 | 153.16 | 151.17 | 153.11 |
| 07/11/2021 | 153.08 | 153.34 | 152.41 | 153.22 |
| 07/12/2021 | 153.26 | 153.49 | 152.41 | 152.82 |
| 07/13/2021 | 152.83 | 153.3 | 152.34 | 152.41 |
| 07/14/2021 | 152.42 | 152.81 | 151.61 | 151.88 |
| 07/15/2021 | 151.89 | 152.61 | 151.42 | 151.55 |
| 07/18/2021 | 151.57 | 151.65 | 149.33 | 149.69 |
| 07/19/2021 | 149.67 | 149.97 | 148.46 | 149.7 |
| 07/20/2021 | 149.69 | 151.35 | 149.29 | 151.24 |
| 07/21/2021 | 151.26 | 151.91 | 150.74 | 151.64 |
| 07/22/2021 | 151.63 | 152.16 | 151.5 | 151.96 |
| 07/25/2021 | 151.97 | 152.61 | 151.4 | 152.54 |
| 07/26/2021 | 152.53 | 152.61 | 151.57 | 152.38 |
| 07/27/2021 | 152.41 | 152.99 | 152.18 | 152.82 |
| 07/28/2021 | 152.8 | 153.44 | 152.51 | 152.82 |
| 07/29/2021 | 152.81 | 153.21 | 152.43 | 152.55 |
| 08/01/2021 | 152.53 | 152.86 | 151.53 | 151.77 |
| 08/02/2021 | 151.74 | 152.2 | 151.17 | 151.74 |
| 08/03/2021 | 151.76 | 152.51 | 151.51 | 152.06 |
| 08/04/2021 | 152.05 | 153.02 | 152 | 152.92 |
| 08/05/2021 | 152.91 | 153.25 | 152.65 | 152.93 |
| 08/08/2021 | 152.99 | 153.15 | 152.58 | 152.79 |
| 08/09/2021 | 152.71 | 153.31 | 152.62 | 153.04 |
| 08/10/2021 | 153.07 | 153.29 | 152.87 | 153.13 |
| 08/11/2021 | 153.11 | 153.2 | 152.33 | 152.5 |
| 08/12/2021 | 152.49 | 152.58 | 151.93 | 151.98 |
| 08/15/2021 | 151.87 | 152.2 | 150.92 | 151.25 |
| 08/16/2021 | 151.26 | 151.34 | 150.35 | 150.61 |
| 08/17/2021 | 150.59 | 151.41 | 150.39 | 150.99 |
| 08/18/2021 | 151.03 | 151.22 | 149.63 | 149.66 |
| 08/19/2021 | 149.68 | 149.88 | 149.18 | 149.58 |
| 08/22/2021 | 149.55 | 150.76 | 149.38 | 150.49 |
| 08/23/2021 | 150.48 | 151.01 | 150.06 | 150.55 |
| 08/24/2021 | 150.52 | 151.46 | 150.44 | 151.38 |
| 08/25/2021 | 151.44 | 151.6 | 150.61 | 150.8 |
| 08/26/2021 | 150.81 | 151.52 | 150.46 | 151.22 |
| 08/29/2021 | 151.19 | 151.29 | 150.94 | 151.23 |
| 08/30/2021 | 151.27 | 151.59 | 151.06 | 151.32 |
| 08/31/2021 | 151.33 | 151.95 | 151.27 | 151.47 |
| 09/01/2021 | 151.48 | 152.2 | 151.35 | 152.07 |
| 09/02/2021 | 152.09 | 152.3 | 151.79 | 152.13 |
| 09/05/2021 | 152.16 | 152.25 | 151.79 | 151.98 |
| 09/06/2021 | 152.01 | 152.22 | 151.5 | 152.02 |
| 09/07/2021 | 152 | 152.1 | 151.46 | 151.82 |
| 09/08/2021 | 151.81 | 152.17 | 151.42 | 151.78 |
| 09/09/2021 | 151.81 | 152.64 | 151.78 | 152.05 |
| 09/12/2021 | 152.13 | 152.33 | 151.9 | 152.21 |
| 09/13/2021 | 152.18 | 152.85 | 151.32 | 151.47 |
| 09/14/2021 | 151.45 | 151.56 | 150.83 | 151.39 |
| 09/15/2021 | 151.38 | 151.57 | 150.87 | 151.37 |
| 09/16/2021 | 151.36 | 151.93 | 150.95 | 151.01 |
| 09/19/2021 | 151.07 | 151.22 | 149.18 | 149.39 |
| 09/20/2021 | 149.46 | 150.14 | 148.95 | 149.19 |
| 09/21/2021 | 149.2 | 149.96 | 149.01 | 149.5 |
| 09/22/2021 | 149.51 | 151.48 | 149.46 | 151.38 |
| 09/23/2021 | 151.39 | 151.73 | 151 | 151.39 |
| 09/26/2021 | 151.32 | 152.2 | 151.12 | 152.07 |
| 09/27/2021 | 152.05 | 152.57 | 150.54 | 150.92 |
| 09/28/2021 | 150.94 | 151.19 | 149.91 | 150.33 |
| 09/29/2021 | 150.32 | 150.95 | 149.8 | 149.95 |
| 09/30/2021 | 149.94 | 150.74 | 149.23 | 150.44 |
| 10/03/2021 | 150.34 | 151.53 | 150.2 | 150.95 |
| 10/04/2021 | 150.96 | 152.05 | 150.74 | 151.89 |
| 10/05/2021 | 151.92 | 152.16 | 150.81 | 151.33 |
| 10/06/2021 | 151.31 | 152.09 | 151.03 | 152 |
| 10/07/2021 | 152.05 | 152.94 | 151.94 | 152.82 |
| 10/10/2021 | 152.83 | 154.51 | 152.72 | 154.06 |
| 10/11/2021 | 154.04 | 154.83 | 153.68 | 154.36 |
| 10/12/2021 | 154.35 | 154.96 | 154.11 | 154.69 |
| 10/13/2021 | 154.74 | 155.74 | 154.63 | 155.43 |
| 10/14/2021 | 155.42 | 157.42 | 155.4 | 157.02 |
| 10/17/2021 | 157.07 | 157.38 | 156.61 | 156.91 |
| 10/18/2021 | 156.93 | 158.06 | 156.87 | 157.78 |
| 10/19/2021 | 157.79 | 158.22 | 157.01 | 158.03 |
| 10/20/2021 | 157.96 | 158.2 | 156.77 | 157.24 |
| 10/21/2021 | 157.2 | 157.66 | 155.92 | 156.1 |
| 10/24/2021 | 156.2 | 156.82 | 156.06 | 156.53 |
| 10/25/2021 | 156.56 | 157.77 | 156.46 | 157.13 |
| 10/26/2021 | 157.16 | 157.27 | 155.7 | 156.44 |
| 10/27/2021 | 156.45 | 156.71 | 155.91 | 156.63 |
| 10/28/2021 | 156.6 | 157.1 | 155.78 | 156.01 |
| 10/31/2021 | 155.95 | 156.49 | 155.6 | 155.77 |
| 11/01/2021 | 155.79 | 155.92 | 154.66 | 155.12 |
| 11/02/2021 | 155.13 | 156.07 | 154.96 | 156.02 |
| 11/03/2021 | 156.04 | 156.25 | 153.12 | 153.56 |
| 11/04/2021 | 153.54 | 153.78 | 152.81 | 153.08 |
| 11/07/2021 | 152.94 | 153.65 | 152.7 | 153.59 |
| 11/08/2021 | 153.58 | 153.64 | 152.74 | 153.04 |
| 11/09/2021 | 153.05 | 153.74 | 152.57 | 152.7 |
| 11/10/2021 | 152.71 | 153.01 | 152.39 | 152.43 |
| 11/11/2021 | 152.42 | 152.94 | 152.37 | 152.83 |
| 11/14/2021 | 152.86 | 153.28 | 152.63 | 153.05 |
| 11/15/2021 | 153.06 | 154.16 | 153.01 | 154.12 |
| 11/16/2021 | 154.13 | 154.75 | 153.74 | 153.96 |
| 11/17/2021 | 153.95 | 154.28 | 153.7 | 154.19 |
| 11/18/2021 | 154.2 | 154.45 | 152.52 | 153.24 |
| 11/21/2021 | 153.26 | 154.05 | 153.12 | 153.79 |
| 11/22/2021 | 153.78 | 154.22 | 153.28 | 154.08 |
| 11/23/2021 | 154.07 | 154.15 | 153.37 | 153.8 |
| 11/24/2021 | 153.79 | 154.06 | 153.41 | 153.68 |
| 11/25/2021 | 153.69 | 153.73 | 150.71 | 151.08 |
| 11/28/2021 | 151.3 | 151.92 | 150.69 | 151.19 |
| 11/29/2021 | 151.18 | 151.63 | 149.73 | 150.33 |
| 11/30/2021 | 150.34 | 151.44 | 149.62 | 149.62 |
| 12/01/2021 | 149.63 | 150.8 | 149.56 | 150.52 |
| 12/02/2021 | 150.51 | 150.76 | 148.97 | 149.3 |
| 12/05/2021 | 149.36 | 150.61 | 149.15 | 150.44 |
| 12/06/2021 | 150.43 | 151.13 | 150.12 | 150.28 |
| 12/07/2021 | 150.29 | 150.71 | 149.35 | 150.32 |
| 12/08/2021 | 150.33 | 150.41 | 149.48 | 149.97 |
| 12/09/2021 | 149.96 | 150.52 | 149.67 | 150.49 |
| 12/12/2021 | 150.29 | 150.76 | 149.86 | 150.06 |
| 12/13/2021 | 150.05 | 150.58 | 149.76 | 150.39 |
| 12/14/2021 | 150.38 | 151.3 | 150.28 | 151.23 |
| 12/15/2021 | 151.24 | 152.63 | 151.09 | 151.43 |
| 12/16/2021 | 151.42 | 151.72 | 150.43 | 150.54 |
| 12/19/2021 | 150.52 | 150.58 | 149.53 | 150.13 |
| 12/20/2021 | 150.14 | 151.42 | 149.89 | 151.38 |
| 12/21/2021 | 151.39 | 152.58 | 151.1 | 152.44 |
| 12/22/2021 | 152.45 | 153.71 | 152.28 | 153.51 |
| 12/23/2021 | 153.5 | 153.58 | 153.06 | 153.4 |
| 12/26/2021 | 153.33 | 154.46 | 153.13 | 154.42 |
| 12/27/2021 | 154.43 | 154.58 | 154 | 154.24 |
| 12/28/2021 | 154.25 | 155.11 | 154.05 | 155.05 |
| 12/29/2021 | 155.04 | 155.67 | 154.91 | 155.3 |
| 12/30/2021 | 155.31 | 156.01 | 155 | 155.66 |