GBPJPY
GBPJPY
20:47:55
213.41 ¥
+0.31 (%+0.15)
Previous Close: 213.1·
Volatility: 0.52
Day Low₺212.46
Day High₺213.56
Market Data
Spot Rate
B:213.3
A:213.53
Week over week (WoW)
-0.64%
Month over month (MoM)
-0.41%
Year to date (YTD)
+1.07%
Year over year (YoY)
+9.58%
GBPJPY: British Pound / Japanese Yen Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 174.8544
CLOSE 174.9405
Low
LOW 155.36
High
HIGH 188.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 158.7 | 158.7 | 157.37 | 157.51 |
| 01/02/2023 | 157.52 | 158.39 | 155.36 | 156.82 |
| 01/03/2023 | 156.8 | 160.18 | 156.5 | 159.96 |
| 01/04/2023 | 160 | 160.04 | 158.51 | 158.87 |
| 01/05/2023 | 158.85 | 160.02 | 158.72 | 159.78 |
| 01/08/2023 | 159.81 | 161.23 | 159.3 | 160.55 |
| 01/09/2023 | 160.53 | 160.93 | 160.05 | 160.68 |
| 01/10/2023 | 160.69 | 161.21 | 160.51 | 160.97 |
| 01/11/2023 | 160.97 | 161.02 | 157.72 | 157.79 |
| 01/12/2023 | 157.81 | 158.09 | 155.64 | 156.45 |
| 01/15/2023 | 156.43 | 157.07 | 156.12 | 156.73 |
| 01/16/2023 | 156.75 | 158.03 | 156.39 | 157.5 |
| 01/17/2023 | 157.45 | 161.53 | 157.35 | 158.98 |
| 01/18/2023 | 159 | 159.24 | 157.57 | 159.09 |
| 01/19/2023 | 159.11 | 161.29 | 159.04 | 160.6 |
| 01/22/2023 | 160.56 | 161.8 | 160.37 | 161.7 |
| 01/23/2023 | 161.69 | 161.81 | 159.99 | 160.54 |
| 01/24/2023 | 160.54 | 160.93 | 159.5 | 160.66 |
| 01/25/2023 | 160.66 | 161.7 | 160 | 161.69 |
| 01/26/2023 | 161.68 | 161.73 | 160.4 | 160.92 |
| 01/29/2023 | 160.93 | 161.42 | 160.19 | 161.09 |
| 01/30/2023 | 161.11 | 161.2 | 159.76 | 160.42 |
| 01/31/2023 | 160.42 | 160.67 | 158.89 | 159.41 |
| 02/01/2023 | 159.41 | 159.66 | 157.17 | 157.56 |
| 02/02/2023 | 157.57 | 158.75 | 156.72 | 158.03 |
| 02/05/2023 | 158.69 | 159.95 | 158.49 | 159.44 |
| 02/06/2023 | 159.45 | 159.58 | 157.43 | 157.82 |
| 02/07/2023 | 157.83 | 158.83 | 157.6 | 158.63 |
| 02/08/2023 | 158.61 | 159.5 | 158.12 | 159.48 |
| 02/09/2023 | 159.47 | 159.63 | 157.53 | 158.41 |
| 02/12/2023 | 158.44 | 161.19 | 158.36 | 160.56 |
| 02/13/2023 | 160.57 | 162.18 | 160.1 | 161.98 |
| 02/14/2023 | 162 | 162.09 | 160.78 | 161.37 |
| 02/15/2023 | 161.37 | 161.52 | 160.49 | 160.53 |
| 02/16/2023 | 160.53 | 161.63 | 160.46 | 161.61 |
| 02/19/2023 | 161.6 | 161.73 | 161.16 | 161.59 |
| 02/20/2023 | 161.59 | 163.76 | 161.42 | 163.36 |
| 02/21/2023 | 163.35 | 163.56 | 162.37 | 162.5 |
| 02/22/2023 | 162.53 | 162.85 | 161.65 | 161.88 |
| 02/23/2023 | 161.88 | 163.12 | 161.21 | 162.92 |
| 02/26/2023 | 162.98 | 164.31 | 162.6 | 164.28 |
| 02/27/2023 | 164.3 | 166.01 | 163.72 | 163.74 |
| 02/28/2023 | 163.73 | 164.51 | 162.86 | 163.66 |
| 03/01/2023 | 163.67 | 163.93 | 163.06 | 163.34 |
| 03/02/2023 | 163.34 | 163.65 | 163.07 | 163.6 |
| 03/05/2023 | 163.6 | 163.78 | 162.98 | 163.43 |
| 03/06/2023 | 163.43 | 163.86 | 162.04 | 162.2 |
| 03/07/2023 | 162.21 | 162.98 | 161.71 | 162.61 |
| 03/08/2023 | 162.61 | 162.79 | 161.61 | 162.24 |
| 03/09/2023 | 162.24 | 164.36 | 161.94 | 162.17 |
| 03/12/2023 | 162.2 | 163.06 | 160.04 | 162.3 |
| 03/13/2023 | 162.23 | 164.08 | 161.86 | 163.19 |
| 03/14/2023 | 163.18 | 164.14 | 159.21 | 160.86 |
| 03/15/2023 | 160.93 | 162.13 | 158.56 | 161.93 |
| 03/16/2023 | 161.94 | 162.18 | 160.11 | 160.56 |
| 03/19/2023 | 160.76 | 161.73 | 158.96 | 161.22 |
| 03/20/2023 | 161.22 | 162.26 | 160.75 | 161.85 |
| 03/21/2023 | 161.76 | 163.34 | 160.78 | 161.22 |
| 03/22/2023 | 161.19 | 161.85 | 159.93 | 160.75 |
| 03/23/2023 | 160.74 | 160.85 | 158.26 | 159.85 |
| 03/26/2023 | 159.75 | 161.85 | 159.59 | 161.61 |
| 03/27/2023 | 161.57 | 161.78 | 160.72 | 161.51 |
| 03/28/2023 | 161.48 | 163.68 | 161.34 | 163.6 |
| 03/29/2023 | 163.55 | 164.45 | 162.98 | 164.35 |
| 03/30/2023 | 164.29 | 165.46 | 163.61 | 163.7 |
| 04/02/2023 | 164.09 | 164.9 | 163.42 | 164.42 |
| 04/03/2023 | 164.39 | 166.4 | 164.18 | 164.66 |
| 04/04/2023 | 164.64 | 164.72 | 162.77 | 163.61 |
| 04/05/2023 | 163.55 | 164.13 | 162.9 | 163.86 |
| 04/06/2023 | 163.87 | 164.37 | 163.55 | 164.18 |
| 04/09/2023 | 164.15 | 165.49 | 163.8 | 165.42 |
| 04/10/2023 | 165.4 | 166.19 | 165.18 | 166.11 |
| 04/11/2023 | 166.11 | 166.6 | 165.38 | 166.23 |
| 04/12/2023 | 166.21 | 166.84 | 165.4 | 166 |
| 04/13/2023 | 165.99 | 166.22 | 165.41 | 166.07 |
| 04/16/2023 | 166.1 | 166.63 | 165.69 | 166.43 |
| 04/17/2023 | 166.41 | 167.01 | 166.16 | 166.61 |
| 04/18/2023 | 166.62 | 167.97 | 166.48 | 167.58 |
| 04/19/2023 | 167.58 | 167.7 | 166.83 | 167.03 |
| 04/20/2023 | 167.03 | 167.09 | 165.52 | 166.82 |
| 04/23/2023 | 166.85 | 167.73 | 166.53 | 167.59 |
| 04/24/2023 | 167.56 | 167.95 | 165.41 | 165.93 |
| 04/25/2023 | 165.94 | 167.01 | 165.65 | 166.65 |
| 04/26/2023 | 166.64 | 167.51 | 166.3 | 167.47 |
| 04/27/2023 | 167.45 | 171.25 | 166.46 | 171.16 |
| 04/30/2023 | 171.18 | 172.09 | 170.98 | 171.78 |
| 05/01/2023 | 171.74 | 172.32 | 169.94 | 170.21 |
| 05/02/2023 | 170.22 | 170.4 | 169.14 | 169.26 |
| 05/03/2023 | 169.21 | 169.54 | 168.06 | 168.83 |
| 05/04/2023 | 168.81 | 170.63 | 168.67 | 170.3 |
| 05/07/2023 | 170.29 | 171.07 | 170.17 | 170.51 |
| 05/08/2023 | 170.48 | 170.71 | 169.85 | 170.67 |
| 05/09/2023 | 170.66 | 171.18 | 169.1 | 169.63 |
| 05/10/2023 | 169.63 | 169.75 | 167.84 | 168.34 |
| 05/11/2023 | 168.33 | 169.13 | 168.17 | 168.93 |
| 05/14/2023 | 168.98 | 170.62 | 168.82 | 170.51 |
| 05/15/2023 | 170.52 | 170.83 | 169.39 | 170.28 |
| 05/16/2023 | 170.26 | 172.01 | 170.1 | 171.93 |
| 05/17/2023 | 171.92 | 172.16 | 171.18 | 172.11 |
| 05/18/2023 | 172.1 | 172.5 | 171.24 | 171.66 |
| 05/21/2023 | 171.72 | 172.58 | 171.19 | 172.36 |
| 05/22/2023 | 172.35 | 172.62 | 171.28 | 172.03 |
| 05/23/2023 | 172.02 | 172.79 | 171.22 | 172.45 |
| 05/24/2023 | 172.37 | 172.77 | 171.7 | 172.56 |
| 05/25/2023 | 172.53 | 173.74 | 172.21 | 173.54 |
| 05/28/2023 | 173.56 | 173.97 | 172.94 | 173.49 |
| 05/29/2023 | 173.47 | 174.27 | 172.98 | 173.51 |
| 05/30/2023 | 173.47 | 173.65 | 172.52 | 173.33 |
| 05/31/2023 | 173.34 | 174.2 | 172.97 | 173.84 |
| 06/01/2023 | 173.83 | 174.68 | 173.72 | 174.19 |
| 06/04/2023 | 174.29 | 174.39 | 172.85 | 173.57 |
| 06/05/2023 | 173.56 | 173.78 | 172.66 | 173.46 |
| 06/06/2023 | 173.47 | 174.43 | 172.66 | 174.3 |
| 06/07/2023 | 174.21 | 174.51 | 173.88 | 174.47 |
| 06/08/2023 | 174.38 | 175.54 | 174.3 | 175.27 |
| 06/11/2023 | 175.15 | 175.77 | 174.35 | 174.65 |
| 06/12/2023 | 174.64 | 176.85 | 174.46 | 176.83 |
| 06/13/2023 | 176.81 | 177.41 | 176.44 | 177.41 |
| 06/14/2023 | 177.38 | 179.4 | 177.24 | 179.3 |
| 06/15/2023 | 179.33 | 182.04 | 178.82 | 181.83 |
| 06/18/2023 | 182.07 | 182.17 | 181.22 | 181.64 |
| 06/19/2023 | 181.52 | 182.09 | 179.92 | 180.55 |
| 06/20/2023 | 180.53 | 181.6 | 179.92 | 181.17 |
| 06/21/2023 | 181.13 | 182.56 | 180.71 | 182.42 |
| 06/22/2023 | 182.39 | 182.94 | 181.27 | 182.75 |
| 06/25/2023 | 182.52 | 182.99 | 181.69 | 182.42 |
| 06/26/2023 | 182.42 | 183.76 | 182.23 | 183.65 |
| 06/27/2023 | 183.62 | 183.7 | 182.14 | 182.56 |
| 06/28/2023 | 182.54 | 182.88 | 182.21 | 182.6 |
| 06/29/2023 | 182.57 | 183.87 | 182.2 | 183.17 |
| 07/02/2023 | 183.17 | 183.76 | 183.09 | 183.64 |
| 07/03/2023 | 183.59 | 183.91 | 183.23 | 183.67 |
| 07/04/2023 | 183.68 | 184.01 | 183.15 | 183.76 |
| 07/05/2023 | 183.66 | 184 | 182.5 | 183.53 |
| 07/06/2023 | 183.48 | 183.61 | 182.01 | 182.38 |
| 07/09/2023 | 182.5 | 183.22 | 181.1 | 181.72 |
| 07/10/2023 | 181.7 | 181.99 | 180.8 | 181.5 |
| 07/11/2023 | 181.49 | 181.54 | 179.47 | 179.86 |
| 07/12/2023 | 179.8 | 181.46 | 179.49 | 181.31 |
| 07/13/2023 | 181.24 | 182.29 | 180.2 | 181.64 |
| 07/16/2023 | 181.67 | 182.14 | 180.57 | 181.34 |
| 07/17/2023 | 181.31 | 181.84 | 180.36 | 180.97 |
| 07/18/2023 | 180.94 | 181.63 | 179.82 | 180.73 |
| 07/19/2023 | 180.64 | 180.76 | 179.74 | 180.22 |
| 07/20/2023 | 180.2 | 182.52 | 179.91 | 182.17 |
| 07/23/2023 | 182.1 | 182.34 | 180.76 | 181.43 |
| 07/24/2023 | 181.43 | 182.01 | 181.15 | 181.8 |
| 07/25/2023 | 181.7 | 182.03 | 180.91 | 181.48 |
| 07/26/2023 | 181.47 | 181.92 | 177.42 | 178.41 |
| 07/27/2023 | 178.39 | 181.49 | 176.32 | 181.32 |
| 07/30/2023 | 181.31 | 183.19 | 180.87 | 182.61 |
| 07/31/2023 | 182.61 | 183.25 | 182.54 | 183.13 |
| 08/01/2023 | 183.1 | 183.13 | 181.75 | 182.16 |
| 08/02/2023 | 182.14 | 182.76 | 180.44 | 181.12 |
| 08/03/2023 | 181.11 | 181.74 | 180.65 | 180.71 |
| 08/06/2023 | 180.71 | 182.19 | 180.58 | 182.13 |
| 08/07/2023 | 182.12 | 182.95 | 181.38 | 182.77 |
| 08/08/2023 | 182.71 | 183.01 | 182.37 | 182.8 |
| 08/09/2023 | 182.79 | 184.24 | 182.67 | 183.46 |
| 08/10/2023 | 183.42 | 184.24 | 183.33 | 183.95 |
| 08/13/2023 | 184.01 | 184.68 | 183.46 | 184.61 |
| 08/14/2023 | 184.61 | 185.33 | 184.34 | 184.94 |
| 08/15/2023 | 184.93 | 186.33 | 184.69 | 186.3 |
| 08/16/2023 | 186.28 | 186.47 | 185.57 | 185.88 |
| 08/17/2023 | 185.86 | 185.94 | 184.55 | 185.07 |
| 08/20/2023 | 185.06 | 186.66 | 184.88 | 186.51 |
| 08/21/2023 | 186.49 | 186.77 | 185.53 | 185.73 |
| 08/22/2023 | 185.71 | 185.94 | 183.37 | 184.3 |
| 08/23/2023 | 184.29 | 184.76 | 183.6 | 183.73 |
| 08/24/2023 | 183.69 | 184.41 | 183.35 | 184.14 |
| 08/27/2023 | 184.17 | 184.7 | 184.17 | 184.65 |
| 08/28/2023 | 184.58 | 185.26 | 184.07 | 184.44 |
| 08/29/2023 | 184.4 | 186.06 | 184.29 | 186.03 |
| 08/30/2023 | 186 | 186.03 | 184.07 | 184.43 |
| 08/31/2023 | 184.36 | 184.56 | 183.53 | 184 |
| 09/03/2023 | 183.99 | 185.08 | 183.84 | 184.95 |
| 09/04/2023 | 184.87 | 185.78 | 184.07 | 185.6 |
| 09/05/2023 | 185.6 | 185.69 | 184.26 | 184.62 |
| 09/06/2023 | 184.68 | 184.77 | 183.37 | 183.72 |
| 09/07/2023 | 183.69 | 184.46 | 183.06 | 184.28 |
| 09/09/2023 | 183.67 | 183.67 | 183.67 | 183.67 |
| 09/10/2023 | 183.97 | 183.97 | 182.68 | 183.35 |
| 09/11/2023 | 183.36 | 183.94 | 182.94 | 183.74 |
| 09/12/2023 | 183.73 | 184.39 | 183.19 | 184.17 |
| 09/13/2023 | 184.15 | 184.18 | 182.51 | 183.01 |
| 09/14/2023 | 183 | 183.91 | 182.77 | 183.04 |
| 09/17/2023 | 183.05 | 183.34 | 182.71 | 182.79 |
| 09/18/2023 | 182.79 | 183.49 | 182.59 | 183.22 |
| 09/19/2023 | 183.22 | 183.35 | 182.46 | 183.11 |
| 09/20/2023 | 183.07 | 183.13 | 180.8 | 181.51 |
| 09/21/2023 | 181.46 | 182.3 | 181.2 | 181.61 |
| 09/24/2023 | 181.66 | 181.95 | 181.4 | 181.8 |
| 09/25/2023 | 181.78 | 181.86 | 181.04 | 181.23 |
| 09/26/2023 | 181.28 | 181.68 | 180.88 | 181.59 |
| 09/27/2023 | 181.57 | 182.42 | 181.05 | 182.19 |
| 09/28/2023 | 182.14 | 183.02 | 181.89 | 182.21 |
| 10/01/2023 | 182.32 | 182.82 | 181.11 | 181.13 |
| 10/02/2023 | 181.13 | 181.37 | 178.09 | 179.97 |
| 10/03/2023 | 179.96 | 181.26 | 179.56 | 180.98 |
| 10/04/2023 | 181 | 181.1 | 180.29 | 181.06 |
| 10/05/2023 | 181.06 | 182.98 | 180.84 | 182.69 |
| 10/08/2023 | 182.32 | 182.32 | 181.25 | 181.73 |
| 10/09/2023 | 181.74 | 182.78 | 181.54 | 182.7 |
| 10/10/2023 | 182.68 | 183.74 | 182.48 | 183.67 |
| 10/11/2023 | 183.66 | 183.82 | 182.33 | 182.39 |
| 10/12/2023 | 182.39 | 182.94 | 181.27 | 181.56 |
| 10/15/2023 | 181.5 | 182.74 | 181.27 | 182.67 |
| 10/16/2023 | 182.64 | 182.8 | 181.05 | 182.51 |
| 10/17/2023 | 182.5 | 182.81 | 181.85 | 182.02 |
| 10/18/2023 | 182.01 | 182.52 | 181.17 | 181.88 |
| 10/19/2023 | 181.88 | 182.37 | 181.3 | 182.28 |
| 10/22/2023 | 182.26 | 183.42 | 182.08 | 183.37 |
| 10/23/2023 | 183.37 | 183.75 | 182.05 | 182.29 |
| 10/24/2023 | 182.28 | 182.45 | 181.62 | 181.95 |
| 10/25/2023 | 181.94 | 182.58 | 181.17 | 182.41 |
| 10/26/2023 | 182.4 | 182.51 | 181.04 | 181.35 |
| 10/29/2023 | 181.52 | 181.87 | 180.76 | 181.39 |
| 10/30/2023 | 181.42 | 184.37 | 181.32 | 184.34 |
| 10/31/2023 | 184.27 | 184.32 | 182.94 | 183.46 |
| 11/01/2023 | 183.44 | 183.72 | 182.74 | 183.6 |
| 11/02/2023 | 183.59 | 185.02 | 183.23 | 184.89 |
| 11/05/2023 | 184.78 | 185.96 | 184.67 | 185.13 |
| 11/06/2023 | 185.14 | 185.46 | 184.64 | 184.93 |
| 11/07/2023 | 184.94 | 185.67 | 184.54 | 185.53 |
| 11/08/2023 | 185.54 | 185.89 | 184.84 | 184.93 |
| 11/09/2023 | 184.94 | 185.34 | 184.64 | 185.26 |
| 11/12/2023 | 185.22 | 186.21 | 184.96 | 186.18 |
| 11/13/2023 | 186.17 | 188.29 | 186 | 187.81 |
| 11/14/2023 | 187.82 | 188.23 | 187.2 | 187.88 |
| 11/15/2023 | 187.9 | 188.02 | 186.83 | 187.03 |
| 11/16/2023 | 187.04 | 187.16 | 185.31 | 186.52 |
| 11/19/2023 | 186.47 | 186.79 | 184.63 | 185.54 |
| 11/20/2023 | 185.52 | 186.1 | 184.46 | 186.02 |
| 11/21/2023 | 186.02 | 187.02 | 185.63 | 186.92 |
| 11/22/2023 | 186.93 | 187.64 | 186.28 | 187.47 |
| 11/23/2023 | 187.47 | 188.66 | 187.1 | 188.48 |
| 11/26/2023 | 188.44 | 188.53 | 187.6 | 187.71 |
| 11/27/2023 | 187.7 | 187.87 | 187.05 | 187.21 |
| 11/28/2023 | 187.19 | 187.53 | 186.62 | 186.97 |
| 11/29/2023 | 186.96 | 187.56 | 186.23 | 187.14 |
| 11/30/2023 | 187.13 | 187.52 | 186.19 | 186.66 |
| 12/03/2023 | 186.63 | 186.63 | 185.07 | 186.03 |
| 12/04/2023 | 186.04 | 186.18 | 185.06 | 185.36 |
| 12/05/2023 | 185.38 | 185.81 | 184.99 | 185.04 |
| 12/06/2023 | 185.03 | 185.08 | 178.61 | 180.95 |
| 12/07/2023 | 180.94 | 182.04 | 179.55 | 181.93 |
| 12/10/2023 | 181.85 | 184.32 | 181.59 | 183.59 |
| 12/11/2023 | 183.59 | 183.59 | 182.27 | 182.86 |
| 12/12/2023 | 182.88 | 183.15 | 180.2 | 180.56 |
| 12/13/2023 | 180.54 | 181.21 | 178.35 | 181.1 |
| 12/14/2023 | 181.1 | 181.74 | 179.82 | 180.28 |
| 12/17/2023 | 180.25 | 181.18 | 179.95 | 180.69 |
| 12/18/2023 | 180.74 | 184.17 | 180.04 | 183.05 |
| 12/19/2023 | 183.08 | 183.34 | 181.27 | 181.49 |
| 12/20/2023 | 181.5 | 181.51 | 179.78 | 180.44 |
| 12/21/2023 | 180.42 | 181.35 | 179.95 | 180.93 |
| 12/24/2023 | 180.89 | 181.87 | 180.08 | 180.73 |
| 12/25/2023 | 180.74 | 181.29 | 180.42 | 181.25 |
| 12/26/2023 | 181.27 | 182.19 | 181.04 | 181.45 |
| 12/27/2023 | 181.49 | 181.57 | 179 | 180 |
| 12/28/2023 | 180 | 180.53 | 179.31 | 179.71 |
| 12/31/2023 | 179.64 | 179.69 | 178.95 | 179.21 |