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
Altın İngiliz Sterlini logo
XAUGBP
Altın İngiliz Sterlini
15:32:18
3140.68 £
-46.67 (%-1.46)
Previous Close: 3187.35·
Volatility: 1.90
Day Low₺3130.5
Day High₺3189.99
Bid3140.11
Ask3141.24

Market Data

Spot Rate
B:3140.11
A:3141.24
Week over week (WoW)
-0.23%
Month over month (MoM)
-6.91%
Year to date (YTD)
-1.85%
Year over year (YoY)
+25.10%
Overview
Technicals
Comments
Archive

XAUGBP: Altın İngiliz Sterlini Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,467.0433
CLOSE 1,467.6126

Low

LOW 1,315.55

High

HIGH 1,580.09
DATEOPENHIGHLOWCLOSE
01/25/20221,353.891,356.471,348.831,350.34
01/26/20221,350.531,354.261,338.071,341.48
01/27/20221,341.551,343.981,326.991,335.3
01/30/20221,336.371,339.71,330.181,338.15
01/31/20221,338.081,341.491,330.471,332.01
02/01/20221,331.991,334.971,325.831,331.9
02/02/20221,332.051,333.841,315.551,328.18
02/03/20221,328.381,339.631,326.571,336.33
02/06/20221,335.441,347.341,335.351,346.17
02/07/20221,346.231,3501,340.261,348.3
02/08/20221,348.271,356.211,344.471,354.25
02/09/20221,354.271,356.261,345.131,348.09
02/10/20221,348.021,377.061,345.061,373.49
02/13/20221,371.981,385.71,366.841,384.22
02/14/20221,383.781,389.191,362.11,369.16
02/15/20221,369.171,377.661,365.991,377.48
02/16/20221,377.481,394.91,374.091,394.24
02/17/20221,394.21,397.881,385.381,395.16
02/20/20221,396.031,403.781,385.181,400.85
02/21/20221,400.261,409.21,394.561,399.2
02/22/20221,399.221,411.051,389.061,409.93
02/23/20221,409.831,473.731,402.291,417.15
02/24/20221,417.231,435.211,404.341,409.73
02/27/20221,419.741,445.311,409.391,424.03
02/28/20221,424.071,461.891,417.221,460.13
03/01/20221,460.171,466.021,433.931,436.58
03/02/20221,436.611,455.461,433.441,452.11
03/03/20221,452.061,489.081,4461,484.97
03/06/20221,488.221,524.781,485.881,523.47
03/07/20221,523.021,580.091,510.031,565.8
03/08/20221,566.241,570.321,500.621,510.41
03/09/20221,510.421,531.271,496.481,526.12
03/10/20221,526.71,528.41,495.671,521.01
03/13/20221,523.141,526.591,494.471,500.09
03/14/20221,500.741,502.881,459.711,471.21
03/15/20221,470.51,475.651,450.771,465.39
03/16/20221,465.591,486.191,463.151,477.47
03/17/20221,477.691,478.121,454.951,458.2
03/20/20221,458.021,474.371,455.351,470.02
03/21/20221,470.111,476.571,440.831,448.83
03/22/20221,448.861,475.331,443.411,471.95
03/23/20221,471.911,492.571,469.091,484.33
03/24/20221,484.611,488.561,473.391,485.6
03/27/20221,485.381,4881,464.151,468.67
03/28/20221,468.641,472.31,436.911,465.74
03/29/20221,465.931,474.21,457.651,471.45
03/30/20221,471.41,483.261,463.561,474.5
03/31/20221,474.441,476.71,464.321,468.19
04/03/20221,470.131,477.391,460.391,473.26
04/04/20221,473.721,477.561,464.691,471.13
04/05/20221,471.441,477.811,466.161,472.74
04/06/20221,473.041,483.561,468.451,477.75
04/07/20221,477.391,498.741,475.561,494.25
04/10/20221,494.221,511.81,488.261,499.51
04/11/20221,499.411,517.061,497.321,512.63
04/12/20221,512.851,523.851,506.151,507.93
04/13/20221,507.841,512.291,497.041,509.4
04/14/20221,510.111,511.681,508.711,511.28
04/17/20221,512.671,532.461,509.821,517.69
04/18/20221,520.891,522.631,495.951,500.18
04/19/20221,500.271,500.731,488.091,498.08
04/20/20221,497.871,500.141,484.721,497.63
04/21/20221,497.591,513.991,495.111,504.4
04/24/20221,504.431,507.791,484.511,489.46
04/25/20221,489.491,516.411,489.351,515.16
04/26/20221,515.11,518.091,496.491,503.34
04/27/20221,503.441,522.091,496.41,521.46
04/28/20221,520.611,530.161,506.881,508.63
05/01/20221,507.91,510.121,478.691,491.41
05/02/20221,490.941,500.921,475.611,494.59
05/03/20221,494.431,502.091,488.591,488.85
05/04/20221,489.681,542.211,489.551,517.94
05/05/20221,518.421,530.271,512.511,526.49
05/08/20221,518.711,529.361,5011,503.46
05/09/20221,503.331,512.471,490.361,492.7
05/10/20221,492.61,515.131,487.21,511.15
05/11/20221,512.191,520.661,492.661,493
05/12/20221,493.381,498.041,476.581,477.31
05/15/20221,479.911,483.111,461.471,479.98
05/16/20221,480.541,484.161,452.251,452.82
05/17/20221,452.751,475.691,448.581,471.89
05/18/20221,472.031,482.411,461.991,480.87
05/19/20221,477.011,482.611,468.561,478.24
05/22/20221,479.411,483.371,470.221,472.54
05/23/20221,472.811,493.761,470.891,489.32
05/24/20221,489.751,490.091,470.361,473.72
05/25/20221,473.81,474.851,459.821,467.95
05/26/20221,468.071,476.511,463.431,467.48
05/29/20221,468.581,475.661,463.81,465.81
05/30/20221,466.641,475.141,456.381,457.79
05/31/20221,458.181,482.921,451.291,478.77
06/01/20221,478.881,490.561,475.31,485.65
06/02/20221,485.771,489.751,477.271,482.32
06/05/20221,481.921,485.981,468.331,469.25
06/06/20221,469.461,482.11,467.921,471.11
06/07/20221,470.981,482.21,469.211,478.45
06/08/20221,478.531,481.181,468.071,479.35
06/09/20221,479.31,523.41,471.251,520.17
06/12/20221,519.681,529.241,498.851,499.3
06/13/20221,499.251,512.841,4921,507.3
06/14/20221,507.461,520.11,502.721,505.9
06/15/20221,505.191,517.531,489.481,503.67
06/16/20221,503.691,512.41,496.521,504.93
06/19/20221,505.121,508.941,497.041,500.74
06/20/20221,500.161,502.911,489.51,492.9
06/21/20221,492.931,507.921,490.221,498.55
06/22/20221,497.981,509.551,486.411,486.56
06/23/20221,486.61,494.311,480.821,488.56
06/26/20221,488.581,498.751,479.211,486.05
06/27/20221,486.121,495.651,485.021,493.51
06/28/20221,493.641,507.81,488.171,499.55
06/29/20221,498.741,504.831,482.671,483.91
06/30/20221,483.561,505.921,479.761,497.64
07/03/20221,496.441,499.831,484.81,494.09
07/04/20221,493.511,507.481,475.71,475.91
07/05/20221,475.711,486.351,454.251,458.04
07/06/20221,457.671,462.071,446.121,447.35
07/07/20221,447.561,459.231,445.641,447.85
07/10/20221,447.671,465.931,446.571,458.16
07/11/20221,458.191,469.061,449.361,451.63
07/12/20221,451.881,461.21,441.971,459.65
07/13/20221,459.251,460.371,440.281,445.95
07/14/20221,446.011,448.851,433.321,439.44
07/17/20221,438.851,443.91,424.871,429.99
07/18/20221,430.11,432.271,421.891,426.68
07/19/20221,426.761,431.881,413.511,416.39
07/20/20221,416.61,436.361,405.561,432.53
07/21/20221,431.391,447.091,430.911,438.82
07/24/20221,438.691,442.371,423.051,427.92
07/25/20221,427.911,436.491,424.961,427.46
07/26/20221,427.611,432.991,421.341,426.35
07/27/20221,426.641,448.461,425.511,441.68
07/28/20221,441.541,456.351,440.331,450.48
07/31/20221,451.271,451.531,437.971,446.57
08/01/20221,446.611,464.781,445.011,447
08/02/20221,446.961,456.261,442.841,453.1
08/03/20221,453.71,480.311,452.111,473.03
08/04/20221,472.931,478.71,467.081,470.89
08/07/20221,470.841,481.551,466.661,480.89
08/08/20221,481.031,487.751,475.91,485.75
08/09/20221,485.351,486.561,462.621,467.25
08/10/20221,467.351,471.481,460.271,467.06
08/11/20221,466.871,485.591,465.351,485.51
08/14/20221,485.251,485.661,467.251,476.27
08/15/20221,476.321,480.811,466.371,467.66
08/16/20221,468.141,470.451,461.431,462.08
08/17/20221,462.121,475.21,461.171,474
08/18/20221,474.081,486.181,470.551,477.03
08/21/20221,477.411,479.531,462.571,475.52
08/22/20221,474.061,481.91,472.811,477.14
08/23/20221,477.271,486.191,475.181,484.42
08/24/20221,484.151,491.771,482.571,486.16
08/25/20221,486.341,490.821,472.311,480.99
08/28/20221,480.751,487.891,473.351,484.29
08/29/20221,484.311,485.551,474.991,479.62
08/30/20221,479.131,482.161,469.31,472.09
08/31/20221,472.931,477.191,465.271,470.41
09/01/20221,470.631,490.071,468.791,487.6
09/04/20221,490.931,497.231,484.161,484.64
09/05/20221,484.171,490.221,474.411,477.45
09/06/20221,477.951,495.531,474.231,489.55
09/07/20221,489.341,498.541,481.941,485.42
09/08/20221,485.311,494.11,478.191,482.16
09/11/20221,476.251,483.831,473.331,476.12
09/12/20221,476.411,481.481,469.381,481.08
09/13/20221,481.491,481.991,468.341,470.71
09/14/20221,471.321,471.861,447.891,451.67
09/15/20221,451.891,471.111,449.441,467.35
09/18/20221,467.051,469.961,458.21,465.7
09/19/20221,465.891,468.281,456.031,462.91
09/20/20221,463.331,488.591,461.21,485.26
09/21/20221,484.561,489.211,468.021,484.88
09/22/20221,484.951,516.921,483.051,514.38
09/25/20221,519.771,580.081,505.341,517.63
09/26/20221,517.551,527.761,509.771,517.73
09/27/20221,517.751,547.271,498.351,524.41
09/28/20221,521.731,529.081,493.431,493.43
09/29/20221,492.981,508.641,484.371,487.56
10/02/20221,484.641,505.741,477.971,501.44
10/03/20221,501.511,512.151,495.971,504.4
10/04/20221,504.631,521.881,496.571,515.01
10/05/20221,516.41,538.21,512.911,534.82
10/06/20221,533.841,537.781,522.611,528
10/09/20221,528.381,536.011,507.341,508.79
10/10/20221,508.691,521.621,503.111,519.29
10/11/20221,519.381,523.521,503.921,507.11
10/12/20221,506.971,510.71,464.331,470.82
10/13/20221,471.031,483.321,462.621,470.86
10/16/20221,462.991,473.011,450.391,452.5
10/17/20221,452.591,466.811,449.991,458.97
10/18/20221,459.651,459.651,449.71,452.27
10/19/20221,452.31,463.131,446.571,448.67
10/20/20221,448.671,470.681,446.231,466.44
10/23/20221,460.591,468.891,452.741,462.75
10/24/20221,462.741,464.011,440.071,441
10/25/20221,441.241,452.751,430.571,431.42
10/26/20221,431.741,439.151,429.371,438.38
10/27/20221,438.571,439.081,414.711,415.87
10/30/20221,416.191,428.051,413.91,424.68
10/31/20221,423.831,438.331,422.371,435.17
11/01/20221,434.671,443.561,432.371,435.61
11/02/20221,435.531,462.061,433.861,460.55
11/03/20221,460.441,483.211,456.71,477.91
11/06/20221,486.91,486.91,451.981,454.69
11/07/20221,454.611,485.641,451.941,484.21
11/08/20221,483.851,506.741,478.131,502.08
11/09/20221,501.881,504.731,489.431,499
11/10/20221,498.711,505.11,490.151,492.57
11/13/20221,498.091,512.211,489.091,507.54
11/14/20221,507.531,509.911,482.521,499.19
11/15/20221,499.241,501.561,487.81,488.5
11/16/20221,488.51,495.371,479.661,484.49
11/17/20221,484.51,484.921,469.391,471.71
11/20/20221,470.041,479.021,468.751,471.23
11/21/20221,471.221,475.21,461.421,463.79
11/22/20221,463.771,467.671,442.91,451.49
11/23/20221,451.421,455.781,445.471,448.43
11/24/20221,448.971,453.41,446.341,452.26
11/27/20221,452.321,458.571,448.11,456.28
11/28/20221,456.451,464.981,453.911,463.67
11/29/20221,463.821,472.251,462.111,468.02
11/30/20221,468.391,474.311,461.851,472.97
12/01/20221,472.911,473.061,459.661,463.46
12/04/20221,464.741,467.461,450.081,450.77
12/05/20221,451.071,460.321,446.891,459.46
12/06/20221,459.681,466.231,454.411,463.49
12/07/20221,463.321,468.531,460.471,461.27
12/08/20221,461.431,468.391,459.581,464.43
12/11/20221,465.471,467.551,450.141,450.82
12/12/20221,450.891,468.921,450.441,464.97
12/13/20221,465.191,467.491,450.741,454.13
12/14/20221,454.111,462.051,435.841,459.19
12/15/20221,459.631,474.471,455.921,473.77
12/18/20221,475.171,475.921,467.221,471.75
12/19/20221,471.621,499.541,467.421,492.96
12/20/20221,492.91,508.011,490.081,501.03
12/21/20221,501.231,509.861,486.121,488.19
12/22/20221,488.211,495.261,486.941,492.22
12/25/20221,491.391,492.341,489.171,490.41
12/26/20221,490.41,521.671,489.951,507.31
12/27/20221,507.311,509.251,488.781,501.57
12/28/20221,501.571,511.181,498.991,503.85
12/29/20221,503.891,514.971,500.991,508.49