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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.3189
CLOSE 1.3193

Low

LOW 1.2099

High

HIGH 1.3788
DATEOPENHIGHLOWCLOSE
01/01/20251.25131.2541.23521.2378
01/02/20251.23781.24341.23751.2426
01/05/20251.24241.2551.24151.2518
01/06/20251.25191.25761.24791.248
01/07/20251.24791.24941.2321.2362
01/08/20251.23621.23681.22381.231
01/09/20251.2311.23211.21911.2208
01/12/20251.22081.2211.20991.2176
01/13/20251.21761.2251.21391.2205
01/14/20251.22051.23061.21621.2242
01/15/20251.22421.2261.21741.223
01/16/20251.22291.22441.2161.217
01/19/20251.21731.23441.2161.2328
01/20/20251.23281.23451.22291.2339
01/21/20251.23391.23761.23071.2316
01/22/20251.23161.23751.22931.2354
01/23/20251.23541.25011.23461.2485
01/26/20251.24781.25231.24261.249
01/27/20251.2491.251.24141.2441
01/28/20251.24411.24631.23931.2439
01/29/20251.24391.24761.24071.2434
01/30/20251.24361.24711.23861.24
02/02/20251.23451.24361.22491.2402
02/03/20251.24021.24931.23791.2488
02/04/20251.24871.25491.24631.2502
02/05/20251.25021.25091.2361.244
02/06/20251.24381.24931.23761.2407
02/09/20251.23931.24221.23631.2366
02/10/20251.23641.24541.23321.2444
02/11/20251.24441.24831.23771.2445
02/12/20251.24451.25671.24351.256
02/13/20251.2561.2631.25491.2586
02/16/20251.25881.26341.25781.2627
02/17/20251.26271.26281.25821.2606
02/18/20251.26061.26411.25631.2587
02/19/20251.25871.26711.25781.267
02/20/20251.2671.26781.26251.263
02/23/20251.26341.2691.26121.2622
02/24/20251.26221.26771.26061.267
02/25/20251.2671.27151.26351.2674
02/26/20251.26741.26881.26041.2611
02/27/20251.2611.26211.25591.258
03/02/20251.25831.27241.25811.2697
03/03/20251.26961.27991.26781.2784
03/04/20251.27841.291.27671.29
03/05/20251.291.29231.28661.2878
03/06/20251.28781.29441.2871.2925
03/09/20251.29221.29461.28611.2878
03/10/20251.28781.29651.28721.2951
03/11/20251.29511.29891.29131.2964
03/12/20251.29621.29731.2921.2953
03/13/20251.29541.29591.29111.2935
03/16/20251.29321.29981.29241.299
03/17/20251.2991.30091.29511.3001
03/18/20251.30011.30111.29551.3003
03/19/20251.30031.30141.29361.2967
03/20/20251.29661.29721.28871.2916
03/23/20251.29081.29741.28951.2923
03/24/20251.29231.29661.29021.2944
03/25/20251.29431.29491.28741.2888
03/26/20251.28881.29921.28711.2948
03/27/20251.29491.29681.29221.2943
03/30/20251.29411.29721.28861.2931
03/31/20251.29191.29421.28791.2932
04/01/20251.29271.30241.291.3007
04/02/20251.30041.32071.29731.31
04/03/20251.311.31131.28531.2899
04/06/20251.28691.29341.27091.2722
04/07/20251.27241.28141.27211.2764
04/08/20251.27651.28641.27431.2821
04/09/20251.28231.29961.2811.2968
04/10/20251.29711.31451.29671.3084
04/13/20251.30861.32011.30631.3169
04/14/20251.31791.32511.31561.3231
04/15/20251.3231.32921.32121.3241
04/16/20251.3241.32731.32021.3266
04/17/20251.32621.32991.32551.3294
04/20/20251.32861.34221.32781.3379
04/21/20251.33781.34231.33261.3331
04/22/20251.3331.33381.32341.3254
04/23/20251.32551.33491.32521.334
04/24/20251.33411.33451.32741.331
04/27/20251.33091.34431.3281.3442
04/28/20251.34341.34441.3381.3408
04/29/20251.34051.34141.33091.3329
04/30/20251.33291.33451.3261.3278
05/01/20251.32781.3331.32621.3268
05/04/20251.32651.33361.3261.3295
05/05/20251.32951.34021.3261.3369
05/06/20251.33711.3381.3281.3292
05/07/20251.32921.33561.32361.325
05/08/20251.32471.33221.32111.3301
05/11/20251.3281.32991.3141.3175
05/12/20251.31751.33151.31691.3305
05/13/20251.33051.3361.32531.3261
05/14/20251.32611.33191.32571.3305
05/15/20251.33051.33321.3251.328
05/18/20251.32771.34031.32711.336
05/19/20251.3361.33941.33341.3393
05/20/20251.33921.34681.33821.3419
05/21/20251.34191.3441.3391.3419
05/22/20251.3421.3541.34121.3537
05/25/20251.35321.35931.35231.3563
05/26/20251.35631.35861.351.3505
05/27/20251.35061.35221.34491.3469
05/28/20251.34691.35071.34151.3491
05/29/20251.34921.3511.34481.3456
06/01/20251.3461.35591.34541.3544
06/02/20251.35441.35591.34911.3518
06/03/20251.35191.35791.35011.3554
06/04/20251.35571.36161.3541.3571
06/05/20251.35741.35841.35071.3526
06/08/20251.35261.35811.35241.355
06/09/20251.35521.35691.34561.3499
06/10/20251.35011.35671.34641.3546
06/11/20251.35481.36231.35221.3613
06/12/20251.36151.36321.35161.357
06/15/20251.35681.36221.35341.3577
06/16/20251.35871.35871.34151.3426
06/17/20251.34331.34761.341.342
06/18/20251.34291.3471.33821.3467
06/19/20251.34641.35111.3441.3448
06/22/20251.34271.3531.3371.3525
06/23/20251.35251.36481.35081.3617
06/24/20251.36221.36711.3591.3664
06/25/20251.36631.3771.36571.3728
06/26/20251.37291.37521.36821.3719
06/29/20251.37121.3741.36741.373
06/30/20251.37221.37881.37031.3745
07/01/20251.37451.37521.35621.3636
07/02/20251.36371.36751.35851.3655
07/03/20251.36571.36811.36351.3647
07/06/20251.36511.36611.35751.3602
07/07/20251.36041.36461.35251.3592
07/08/20251.35831.36191.35641.3586
07/09/20251.35861.36191.35331.3578
07/10/20251.35711.35851.34811.3493
07/13/20251.34921.35041.34241.3425
07/14/20251.34261.34671.33781.3383
07/15/20251.33841.34861.33651.342
07/16/20251.34251.34271.33741.3416
07/17/20251.3411.34751.34051.3409
07/20/20251.34171.3511.34021.3491
07/21/20251.3491.35331.34621.3532
07/22/20251.35281.35831.35151.3581
07/23/20251.35791.35881.35031.3507
07/24/20251.35211.35211.34161.3434
07/27/20251.34311.34521.33511.3355
07/28/20251.33561.33641.33071.3351
07/29/20251.3351.33851.32271.3238
07/30/20251.32371.32821.31851.3205
07/31/20251.32061.3311.31411.3284
08/03/20251.32871.3331.32531.3285
08/04/20251.32921.33161.32591.3299
08/05/20251.32981.33681.32811.3356
08/06/20251.33521.34481.33451.3445
08/07/20251.34421.34581.34171.3446
08/10/20251.34471.34761.33991.3431
08/11/20251.34321.35231.3421.3499
08/12/20251.35031.35841.34921.3575
08/13/20251.3571.35941.3521.353
08/14/20251.35321.35751.35261.3554
08/17/20251.35551.35651.35021.3504
08/18/20251.3521.35311.34771.3494
08/19/20251.34921.35091.34471.3455
08/20/20251.34561.34821.34051.3412
08/21/20251.34121.35441.3391.3526
08/24/20251.35221.35291.34461.3454
08/25/20251.3461.34931.34341.3478
08/26/20251.34781.35011.34161.3498
08/27/20251.34951.3531.34831.3512
08/28/20251.35111.35171.34461.3504
08/31/20251.35011.35491.34961.3545
09/01/20251.35451.35491.3341.3393
09/02/20251.33921.34581.33331.3444
09/03/20251.34441.34591.34161.3434
09/04/20251.34331.35541.34291.3506
09/07/20251.35031.35561.34821.3545
09/08/20251.35461.3591.35181.3527
09/09/20251.35241.35641.35131.3528
09/10/20251.35261.35821.34941.3572
09/11/20251.35731.3581.35241.356
09/14/20251.35571.3621.35481.3598
09/15/20251.36011.36711.35961.3646
09/16/20251.36491.37261.36191.3625
09/17/20251.36291.3661.35341.3553
09/18/20251.35541.35591.34631.3469
09/21/20251.3471.3521.34531.3513
09/22/20251.35121.35361.34871.3524
09/23/20251.35251.35281.34261.3446
09/24/20251.34451.34671.33231.3344
09/25/20251.33411.34121.33291.34
09/28/20251.33991.34561.33951.3427
09/29/20251.34281.34671.34131.3445
09/30/20251.34461.35271.34351.3477
10/01/20251.34771.3511.341.3441
10/02/20251.3441.34861.34281.3477
10/05/20251.34581.3491.34161.3485
10/06/20251.34841.34871.33921.3425
10/07/20251.34291.34381.33711.3404
10/08/20251.34041.34191.32791.3303
10/09/20251.33031.3371.32611.3356
10/12/20251.33551.33661.33151.3333
10/13/20251.33361.33521.32481.3321
10/14/20251.33211.34071.33161.3403
10/15/20251.34031.34541.33921.3434
10/16/20251.34331.34711.3391.3425
10/19/20251.34281.34431.341.3405
10/20/20251.34051.34161.33611.3369
10/21/20251.33711.33861.33051.3355
10/22/20251.33571.33611.33081.3325
10/23/20251.33251.33681.32871.3311
10/26/20251.33171.33531.3311.3335
10/27/20251.33351.33691.32471.3271
10/28/20251.32711.3281.3141.3194
10/29/20251.31931.32181.31161.3148
10/30/20251.31471.31641.30971.3149
11/02/20251.31471.31621.31081.3139
11/03/20251.31381.31441.3011.3018
11/04/20251.30181.30531.3011.305
11/05/20251.3051.31421.30451.3136
11/06/20251.31351.31741.30941.3163
11/09/20251.31611.31911.31361.3181
11/10/20251.31811.31841.31161.3161
11/11/20251.31611.31621.30841.313
11/12/20251.31311.32151.311.3185
11/13/20251.31851.321.31081.3168
11/16/20251.31621.31931.31351.3154
11/17/20251.31541.31761.31331.3146
11/18/20251.31461.31551.30431.3049
11/19/20251.30491.31231.30371.3069
11/20/20251.3071.31091.30391.3105
11/23/20251.31031.31171.3081.3108
11/24/20251.31081.32141.30951.3162
11/25/20251.31611.32411.31241.3235
11/26/20251.32351.32681.3211.3237
11/27/20251.32371.32541.321.3242
11/30/20251.3241.32751.32051.3213
12/01/20251.32131.32211.31791.3211
12/02/20251.32111.33531.32031.3347
12/03/20251.33471.33851.33221.3328
12/04/20251.33281.33621.33161.3333
12/07/20251.3331.33461.33051.3325
12/08/20251.33251.33561.32871.33
12/09/20251.331.33881.32951.3385
12/10/20251.33851.34381.33471.3393
12/11/20251.33931.33991.33421.3366
12/14/20251.33731.34011.33541.3374
12/15/20251.33731.34551.33551.3424
12/16/20251.34251.34271.33111.3378
12/17/20251.33781.34461.33411.3378
12/18/20251.33781.33941.33571.3373
12/21/20251.33741.34771.33741.3457
12/22/20251.34571.35181.34561.3499
12/23/20251.34991.35341.34921.35
12/24/20251.351.35081.34991.3503
12/25/20251.35031.35271.34771.3503
12/28/20251.351.35121.34691.3504
12/29/20251.35041.3531.34491.3463
12/30/20251.34631.34811.34011.348
12/31/20251.3481.34831.34621.3476