Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
GBPUSD logo
GBPUSD
GBPUSD
13:05:27
1.3231 $
+0.0025 (%+0.19)
Previous Close: 1.3206·
Volatility: 0.5800
Day Low₺1.3163
Day High₺1.324
Bid1.323
Ask1.3233

Market Data

Spot Rate
B:1.323
A:1.3233
Week over week (WoW)
-1.28%
Month over month (MoM)
-1.66%
Year to date (YTD)
-1.85%
Year over year (YoY)
-1.41%
Overview
Technicals
Comments
Archive

GBPUSD: British Pound / US Dollar Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.2779
CLOSE 1.2779

Low

LOW 1.2299

High

HIGH 1.3434
DATEOPENHIGHLOWCLOSE
01/01/20241.27221.27591.2611.2617
01/02/20241.26171.26761.26131.2664
01/03/20241.26641.27291.26561.2685
01/04/20241.26841.27711.26111.272
01/07/20241.2721.27671.26731.2752
01/08/20241.27511.27651.26891.2704
01/09/20241.27041.27441.26861.2733
01/10/20241.27341.2781.2691.2759
01/11/20241.27591.27851.27191.2744
01/14/20241.27461.27651.27121.2727
01/15/20241.27261.27341.26191.263
01/16/20241.2631.26961.25961.2684
01/17/20241.26841.27041.26481.2699
01/18/20241.26991.27141.26611.2702
01/21/20241.26961.27321.26861.2708
01/22/20241.27081.27471.26491.2687
01/23/20241.26861.27741.26781.2716
01/24/20241.27161.27421.26811.2704
01/25/20241.27061.27581.26751.2701
01/28/20241.271.27191.26621.271
01/29/20241.2711.27211.2641.2696
01/30/20241.26961.27511.26581.2672
01/31/20241.26741.27551.26251.2746
02/01/20241.27461.27721.26141.2637
02/04/20241.26341.26391.25181.2537
02/05/20241.25371.26021.2531.2599
02/06/20241.261.26411.25911.2625
02/07/20241.26251.26381.25711.2617
02/08/20241.26181.26421.25991.263
02/11/20241.26271.26541.26061.2628
02/12/20241.26281.2691.25731.2589
02/13/20241.25891.26111.25351.2562
02/14/20241.25631.261.25411.2595
02/15/20241.25961.26241.2551.26
02/18/20241.26011.26291.25831.2597
02/19/20241.25971.26681.25791.2624
02/20/20241.26241.26411.26021.2633
02/21/20241.26331.27091.26111.266
02/22/20241.26611.27011.26481.2669
02/25/20241.26721.26991.26561.2684
02/26/20241.26851.26961.2661.268
02/27/20241.2681.26881.26211.2659
02/28/20241.2661.26811.26121.2623
02/29/20241.26241.26641.261.2656
03/03/20241.26561.27061.26491.269
03/04/20241.2691.27341.26711.2705
03/05/20241.27051.27611.26891.2738
03/06/20241.27381.2811.27231.2808
03/07/20241.28081.28931.281.285
03/10/20241.28541.28651.27951.2813
03/11/20241.28131.28231.27461.2793
03/12/20241.27921.28111.27741.2798
03/13/20241.27971.28221.2731.2753
03/14/20241.27531.27591.27251.2732
03/17/20241.27351.27461.27171.2729
03/18/20241.27281.27321.26671.2721
03/19/20241.2721.27871.26841.2785
03/20/20241.27841.28031.2651.2657
03/21/20241.26581.26751.25751.26
03/24/20241.26011.26521.25911.2636
03/25/20241.26361.26681.26211.2627
03/26/20241.26271.26411.26051.264
03/27/20241.2641.26541.25851.2623
03/28/20241.26231.26451.26091.2625
03/31/20241.26281.26421.25391.2552
04/01/20241.25521.25781.25391.2577
04/02/20241.25761.26551.25621.2652
04/03/20241.26511.26831.26351.264
04/04/20241.26421.26481.25741.2637
04/07/20241.26331.26641.26131.2654
04/08/20241.26541.27091.26481.2678
04/09/20241.26771.27081.2521.254
04/10/20241.25391.25781.2511.2553
04/11/20241.25511.25591.24261.2449
04/13/20241.24491.24491.24491.2449
04/14/20241.24491.24991.24351.2444
04/15/20241.24461.24711.24051.2426
04/16/20241.24261.24811.24161.2453
04/17/20241.24531.24841.24331.2436
04/18/20241.24361.24681.23661.237
04/21/20241.23731.23921.22991.2349
04/22/20241.23491.24581.23311.2448
04/23/20241.24491.2471.24221.2463
04/24/20241.24631.25251.24511.2515
04/25/20241.25131.2541.24491.2493
04/28/20241.2491.25691.2481.2562
04/29/20241.25631.25641.2491.2491
04/30/20241.24911.2551.24661.2527
05/01/20241.25271.25441.24711.2534
05/02/20241.25341.26341.25251.2546
05/05/20241.25461.25941.25381.2562
05/06/20241.25621.2571.251.2508
05/07/20241.25081.25171.24671.2497
05/08/20241.24971.25261.24461.2524
05/09/20241.25231.25411.25021.2524
05/12/20241.25221.25681.25161.2558
05/13/20241.25581.25931.25091.2592
05/14/20241.25911.26861.25831.2685
05/15/20241.26851.271.26431.2669
05/16/20241.26691.27111.26441.2701
05/18/20241.26991.26991.26971.2697
05/19/20241.26991.27251.26891.2705
05/20/20241.27061.27261.26861.271
05/21/20241.27091.27611.271.2716
05/22/20241.27161.27461.26851.2698
05/23/20241.26981.27511.26761.2737
05/26/20241.27341.27771.27311.2769
05/27/20241.27691.281.27541.2761
05/28/20241.27611.27711.26981.27
05/29/20241.271.27471.2681.2731
05/30/20241.27311.27661.271.2742
06/02/20241.27411.28081.26941.2807
06/03/20241.28071.28171.27431.277
06/04/20241.27671.27951.27551.2786
06/05/20241.27861.28091.27621.2791
06/06/20241.2791.28181.27141.2717
06/09/20241.27251.27371.26881.273
06/10/20241.2731.27521.27051.2741
06/11/20241.27411.2861.26561.2663
06/12/20241.27961.28071.27381.2762
06/13/20241.27621.27631.26561.2685
06/16/20241.26861.28451.26121.2786
06/17/20241.27041.27211.26681.2707
06/18/20241.27071.2741.271.2719
06/19/20241.27181.27241.26541.2656
06/20/20241.26561.26741.26221.2644
06/23/20241.26421.26981.26321.2685
06/24/20241.26841.27021.2671.2685
06/25/20241.26851.26931.26151.2621
06/26/20241.26211.2671.26121.2639
06/27/20241.26391.26631.26191.2645
06/30/20241.26511.27111.26331.2649
07/01/20241.2651.26881.26151.2685
07/02/20241.26851.27771.26771.2742
07/03/20241.27411.27671.2741.2758
07/04/20241.27581.28171.27531.2814
07/07/20241.28051.28451.2791.2806
07/08/20241.28061.28251.27771.2786
07/09/20241.27841.30441.27821.2897
07/10/20241.28481.29491.28451.2914
07/11/20241.29141.2991.29021.299
07/14/20241.29771.29941.29611.2967
07/15/20241.29671.2981.29381.2974
07/16/20241.29711.30441.29651.3009
07/17/20241.30091.30121.2941.2943
07/18/20241.29441.29531.29011.2912
07/21/20241.29171.29421.29051.2932
07/22/20241.29311.29351.28871.2907
07/23/20241.29071.29371.28771.2906
07/24/20241.29061.29131.27641.2766
07/25/20241.28511.28781.28491.2868
07/28/20241.28651.28881.28061.286
07/29/20241.2861.28661.28191.2835
07/30/20241.28341.28641.2821.2854
07/31/20241.28551.29971.26651.2989
08/01/20241.2741.2841.27071.2803
08/04/20241.28041.28161.2711.2776
08/05/20241.27741.28031.26721.269
08/06/20241.26891.27351.2681.2691
08/07/20241.2691.27521.26641.2748
08/08/20241.27481.27731.27261.2759
08/11/20241.27581.27941.27461.2765
08/12/20241.27661.28731.27611.2863
08/13/20241.28621.28681.28191.2826
08/14/20241.28271.28711.27981.2853
08/15/20241.28531.29461.28511.2945
08/18/20241.29411.29971.29341.2991
08/19/20241.2991.30521.29741.3033
08/20/20241.30331.31191.3011.3089
08/21/20241.30891.31291.30761.3091
08/22/20241.30911.3231.30841.3216
08/25/20241.32141.32221.31791.3186
08/26/20241.31871.32661.31791.3261
08/27/20241.32581.32631.31671.319
08/28/20241.3191.32271.31451.3168
08/29/20241.31691.321.31091.3127
09/01/20241.3131.31551.31191.3146
09/02/20241.31481.31511.30871.3113
09/03/20241.31131.31751.311.3145
09/04/20241.31471.31861.31361.3179
09/05/20241.31791.32381.3111.3129
09/08/20241.31291.31431.30671.3073
09/09/20241.30731.31071.30491.308
09/10/20241.3081.31111.30011.3042
09/11/20241.30441.31271.30311.3124
09/12/20241.31241.31571.31141.3123
09/15/20241.31231.32181.31181.3216
09/16/20241.32161.3231.31451.3158
09/17/20241.3161.32971.3151.3213
09/18/20241.32131.33141.31531.3282
09/19/20241.32831.3341.3211.3323
09/22/20241.3321.33591.32271.3346
09/23/20241.33471.34161.3221.3412
09/24/20241.34131.34291.32291.3323
09/25/20241.33231.34341.32311.3414
09/26/20241.34151.34271.32611.3371
09/29/20241.3371.34231.32561.3374
09/30/20241.33731.33891.32121.3284
10/01/20241.32851.33051.32111.3267
10/02/20241.32661.32741.30921.3123
10/03/20241.31241.31751.30691.312
10/06/20241.3121.31341.30591.3083
10/07/20241.30841.31241.30641.3104
10/08/20241.31031.31241.30551.3071
10/09/20241.3071.31071.30211.3059
10/10/20241.30581.31081.30411.3067
10/13/20241.30651.31061.30291.3059
10/14/20241.30571.31141.30351.3073
10/15/20241.30731.3111.29761.2989
10/16/20241.29891.30781.29731.3011
10/17/20241.30111.31021.30031.3052
10/20/20241.30491.30651.29761.2984
10/21/20241.29841.30241.29441.2985
10/22/20241.29831.29951.29071.2921
10/23/20241.29211.30111.29081.2975
10/24/20241.29751.29981.29551.296
10/27/20241.29671.30011.29391.2971
10/28/20241.29711.30171.29571.3014
10/29/20241.30141.30431.29361.2961
10/30/20241.29611.29991.28431.2897
10/31/20241.28981.2981.28841.292
11/03/20241.29461.29981.29341.2953
11/04/20241.29521.30371.29471.3027
11/05/20241.30271.30481.28341.2887
11/06/20241.28871.30091.28731.2982
11/07/20241.29811.2991.28831.292
11/10/20241.29131.29261.28551.2866
11/11/20241.28661.28731.27191.2746
11/12/20241.27451.27691.26861.2704
11/13/20241.27041.2721.26291.2657
11/14/20241.26571.26961.25961.2606
11/17/20241.26171.26861.26081.2676
11/18/20241.26751.26891.26121.2677
11/19/20241.26771.27151.2631.2646
11/20/20241.26461.2661.25761.2595
11/21/20241.25951.25971.24871.253
11/24/20241.25621.26131.25411.2567
11/25/20241.25671.26161.25061.2558
11/26/20241.25581.26941.25571.2678
11/27/20241.26781.26911.26451.2687
11/28/20241.26881.27491.26721.2745
12/01/20241.2741.2741.26171.2654
12/02/20241.26531.26991.26361.2671
12/03/20241.26711.27211.2631.2702
12/04/20241.27021.2771.26931.2751
12/05/20241.27511.28111.27211.2739
12/08/20241.27371.27981.27171.2748
12/09/20241.27481.27771.27241.2771
12/10/20241.27711.27811.27131.2746
12/11/20241.27461.27871.26671.2668
12/12/20241.26681.26811.26081.2618
12/15/20241.26161.26981.26111.2682
12/16/20241.26821.27281.26661.2708
12/17/20241.27081.27271.25621.2576
12/18/20241.25761.26671.251.2503
12/19/20241.25021.26131.24751.2574
12/22/20241.25691.25881.2511.2534
12/23/20241.25341.25741.25181.254
12/24/20241.25391.25581.25271.2552
12/25/20241.25531.25581.251.2528
12/26/20241.25281.25921.25051.2579
12/29/20241.25791.26071.25061.2546
12/30/20241.25461.25691.25051.2519
12/31/20241.25191.25231.25111.2513