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
15:34:08
3140.66 £
-46.69 (%-1.46)
Previous Close: 3187.35·
Volatility: 1.90
Day Low₺3130.5
Day High₺3189.99
Bid3140.07
Ask3141.24

Market Data

Spot Rate
B:3140.07
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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,868.1395
CLOSE 1,869.8928

Low

LOW 1,578.59

High

HIGH 2,167.34
DATEOPENHIGHLOWCLOSE
01/01/20241,621.371,639.781,620.841,631.22
01/02/20241,631.451,635.451,605.921,611.54
01/03/20241,611.941,616.371,606.941,610.83
01/04/20241,611.061,617.131,603.241,606.75
01/07/20241,607.391,609.211,587.321,589.8
01/08/20241,589.81,604.51,589.631,596.63
01/09/20241,596.921,602.211,586.11,589.16
01/10/20241,589.071,599.231,581.321,589.17
01/11/20241,589.271,614.391,588.851,606.55
01/14/20241,607.291,615.671,605.871,615.67
01/15/20241,615.271,619.061,602.291,605.83
01/16/20241,605.891,608.181,580.481,581.5
01/17/20241,581.641,593.361,581.21,592.38
01/18/20241,592.441,607.521,589.841,597.05
01/21/20241,597.371,598.791,586.71,590.2
01/22/20241,590.291,601.861,588.671,599.08
01/23/20241,599.181,600.111,578.591,582.46
01/24/20241,582.431,592.331,580.951,589.83
01/25/20241,589.811,594.751,583.851,589.25
01/28/20241,589.771,605.111,588.941,599.21
01/29/20241,599.21,615.191,596.791,603.72
01/30/20241,603.721,613.861,603.341,605.29
01/31/20241,605.621,623.91,602.711,612.53
02/01/20241,612.331,614.881,601.91,611.19
02/04/20241,612.611,618.531,602.441,615.17
02/05/20241,615.251,620.161,611.831,615.65
02/06/20241,615.621,618.281,608.611,611.73
02/07/20241,611.81,614.771,605.531,611.08
02/08/20241,611.161,613.111,599.271,603.36
02/11/20241,603.21,607.841,594.351,599.66
02/12/20241,599.631,603.91,580.271,582.81
02/13/20241,582.81,589.21,579.161,584.87
02/14/20241,584.811,595.551,584.041,591.2
02/15/20241,591.241,599.041,588.491,596.77
02/18/20241,597.271,603.481,593.541,601.44
02/19/20241,601.691,610.541,600.761,603.53
02/20/20241,603.751,609.21,600.871,602.42
02/21/20241,602.571,605.851,596.161,599.04
02/22/20241,599.081,609.641,592.871,607.49
02/25/20241,607.091,607.321,596.751,602.3
02/26/20241,602.151,607.871,599.661,601.04
02/27/20241,601.161,611.561,600.131,606.41
02/28/20241,606.481,622.411,603.621,619.24
02/29/20241,619.351,649.531,613.581,646.09
03/03/20241,645.991,669.551,641.61,668.11
03/04/20241,668.111,687.551,663.361,676.16
03/05/20241,676.271,688.931,669.661,685.22
03/06/20241,685.031,696.771,681.061,685.33
03/07/20241,685.441,708.291,681.451,694.46
03/10/20241,695.051,707.861,694.261,703.54
03/11/20241,703.471,705.391,681.691,687.15
03/12/20241,687.191,702.161,684.921,699.08
03/13/20241,699.131,700.711,688.931,695.34
03/14/20241,695.281,703.721,692.071,693.27
03/17/20241,692.641,698.61,685.241,697.1
03/18/20241,697.131,701.351,691.771,695.98
03/19/20241,696.011,712.641,694.51,710.02
03/20/20241,710.011,737.011,709.341,723.33
03/21/20241,723.41,728.11,712.961,718.4
03/24/20241,718.361,726.491,716.591,718.81
03/25/20241,718.961,737.651,714.941,725.65
03/26/20241,725.591,739.421,723.091,736.35
03/27/20241,736.251,769.861,733.041,769.52
03/28/20241,769.771,770.561,767.411,770.42
03/31/20241,768.811,794.581,768.811,794.26
04/01/20241,794.051,813.651,790.571,813.22
04/02/20241,813.351,819.351,802.241,818.14
04/03/20241,818.131,822.171,802.921,812.34
04/04/20241,812.331,844.461,794.731,843.42
04/07/20241,843.461,862.671,825.21,848.67
04/08/20241,848.381,867.721,8451,856.25
04/09/20241,856.221,871.481,8431,861.13
04/10/20241,861.611,894.071,853.161,889.93
04/11/20241,889.861,953.991,875.461,882.63
04/14/20241,883.411,918.961,866.411,914.97
04/15/20241,914.991,928.71,897.941,917.61
04/16/20241,917.531,923.281,890.811,895.01
04/17/20241,895.471,920.291,895.051,913.17
04/18/20241,913.041,949.531,906.971,933.55
04/21/20241,933.441,933.441,881.371,884.38
04/22/20241,884.51,889.991,854.111,865.29
04/23/20241,865.221,879.271,856.551,858.15
04/24/20241,858.311,875.71,849.621,863.73
04/25/20241,863.511,879.111,860.91,871.54
04/28/20241,871.431,871.431,853.681,859.37
04/29/20241,859.231,860.981,829.241,830.18
04/30/20241,829.941,855.731,828.411,851.5
05/01/20241,851.421,856.81,828.451,837.71
05/02/20241,837.961,839.641,812.241,834.61
05/05/20241,834.711,854.131,827.051,849.92
05/06/20241,849.951,854.561,841.041,850.22
05/07/20241,850.111,859.091,846.851,847.11
05/08/20241,847.741,874.261,846.671,873.37
05/09/20241,874.231,897.771,871.791,884.5
05/12/20241,885.021,888.541,858.051,860.14
05/13/20241,860.641,874.121,859.681,872.68
05/14/20241,872.761,885.471,864.331,880.99
05/15/20241,880.971,888.241,872.261,875.74
05/16/20241,876.191,906.81,875.411,901.36
05/19/20241,900.931,928.141,896.191,909.51
05/20/20241,909.51,914.271,894.561,904.88
05/21/20241,905.211,907.871,868.021,870.66
05/22/20241,870.71,873.81,833.171,834.13
05/23/20241,834.121,844.451,830.221,832.35
05/26/20241,833.181,846.511,830.61,840.99
05/27/20241,841.281,850.521,832.571,850.37
05/28/20241,850.211,851.931,831.891,840.53
05/29/20241,840.71,847.611,830.721,840.46
05/30/20241,840.491,851.441,822.881,826.43
06/02/20241,826.51,842.071,817.741,835.53
06/03/20241,835.641,837.311,813.091,822.09
06/04/20241,822.481,845.181,820.671,842.04
06/05/20241,842.041,860.441,839.721,857.7
06/06/20241,857.741,866.751,797.51,803.64
06/09/20241,802.551,817.731,799.351,815
06/10/20241,815.281,822.861,804.391,818.5
06/11/20241,818.41,821.691,806.871,816.55
06/12/20241,816.361,817.931,799.961,805.33
06/13/20241,805.861,843.731,804.431,838.88
06/16/20241,838.871,839.21,821.341,825.31
06/17/20241,825.451,836.181,818.371,833.13
06/18/20241,832.891,834.371,826.431,830.49
06/19/20241,830.31,864.941,830.31,864.58
06/20/20241,864.661,875.171,832.971,836.49
06/23/20241,837.261,843.451,833.211,840.36
06/24/20241,840.821,841.521,825.751,828.41
06/25/20241,828.421,832.141,815.851,820.98
06/26/20241,820.91,842.441,817.531,841.91
06/27/20241,841.811,849.871,836.731,839.9
06/30/20241,839.331,845.381,830.841,843.42
07/01/20241,843.361,847.161,832.021,836.44
07/02/20241,836.441,852.911,834.451,848.99
07/03/20241,849.031,852.811,844.641,846.87
07/04/20241,847.141,867.451,840.391,866.12
07/07/20241,867.351,867.621,833.591,842.21
07/08/20241,842.191,850.011,8381,848.63
07/09/20241,848.591,860.591,845.391,845.55
07/10/20241,845.681,877.191,844.91,870.5
07/11/20241,870.271,871.311,846.321,856.46
07/14/20241,857.971,878.431,851.771,868.03
07/15/20241,868.11,903.291,866.51,902.91
07/16/20241,903.131,913.31,885.171,890.15
07/17/20241,890.321,904.241,885.021,889.17
07/18/20241,889.151,890.381,853.251,859.46
07/21/20241,859.51,866.351,846.321,853.1
07/22/20241,853.081,868.281,848.421,866.85
07/23/20241,866.751,882.761,857.121,857.64
07/24/20241,856.841,861.121,827.371,839.95
07/25/20241,839.651,859.681,832.621,855.18
07/28/20241,855.261,868.411,843.51,853.99
07/29/20241,853.751,879.821,849.771,878.24
07/30/20241,878.281,906.571,871.641,904.03
07/31/20241,904.261,921.421,896.091,920.59
08/01/20241,920.381,942.111,882.681,908.6
08/04/20241,908.191,920.71,854.071,886.73
08/05/20241,887.141,903.151,873.891,883.56
08/06/20241,883.921,891.461,873.631,877.59
08/07/20241,878.221,906.891,875.931,904.2
08/08/20241,904.21,910.131,894.151,905.56
08/11/20241,905.551,937.491,899.691,937.04
08/12/20241,937.131,940.21,913.811,916.38
08/13/20241,916.441,930.671,898.821,908.35
08/14/20241,908.311,920.411,898.781,911.34
08/15/20241,911.381,938.781,903.781,937.49
08/18/20241,937.281,939.241,920.471,927.63
08/19/20241,927.731,944.031,920.151,928.81
08/20/20241,928.741,934.61,910.371,919.38
08/21/20241,919.381,920.91,888.11,898.07
08/22/20241,898.061,910.171,896.941,901.03
08/25/20241,901.761,9161,900.191,909.62
08/26/20241,908.91,909.891,894.561,903.65
08/27/20241,903.681,907.381,888.741,898.75
08/28/20241,898.451,918.991,897.611,914.81
08/29/20241,914.661,916.691,902.11,906.92
09/01/20241,906.221,909.231,897.181,901.42
09/02/20241,901.871,910.471,886.641,901.07
09/03/20241,901.181,904.081,883.821,898.22
09/04/20241,898.491,916.261,896.971,909.58
09/05/20241,909.91,915.531,895.121,901.99
09/08/20241,902.471,917.661,895.441,917.22
09/09/20241,917.161,927.481,910.511,924.03
09/10/20241,924.271,933.721,917.231,925.85
09/11/20241,925.871,953.651,925.211,949.7
09/12/20241,949.641,969.581,946.781,964.45
09/15/20241,964.861,969.551,951.291,954.17
09/16/20241,953.911,960.221,944.61,952.67
09/17/20241,951.981,957.181,932.281,936.69
09/18/20241,936.771,953.691,934.981,947.4
09/19/20241,947.511,972.031,946.691,968.35
09/22/20241,968.591,987.751,965.541,969.52
09/23/20241,969.421,990.161,961.011,981.22
09/24/20241,981.152,007.421,978.431,994.42
09/25/20241,994.462,010.351,986.181,992.2
09/26/20241,992.22,013.391,973.851,988.02
09/29/20241,988.142,002.761,961.621,969.92
09/30/20241,9702,017.571,968.372,004.78
10/01/20242,004.772,014.841,990.742,003.95
10/02/20242,004.082,028.462,002.52,023.87
10/03/20242,023.712,036.192,009.652,022.47
10/06/20242,022.432,035.782,013.242,019.91
10/07/20242,019.962,024.771,991.322,000.82
10/08/20242,000.982,004.31,989.561,995.04
10/09/20241,995.132,016.091,994.212,013.84
10/10/20242,014.262,035.882,006.372,033.5
10/13/20242,033.832,041.122,021.932,028.44
10/14/20242,028.412,040.392,017.362,036.67
10/15/20242,036.62,062.562,030.192,058.57
10/16/20242,058.512,075.252,046.662,069.64
10/17/20242,069.712,086.992,0592,085.33
10/20/20242,085.962,104.472,083.572,094.46
10/21/20242,094.482,117.542,094.062,117
10/22/20242,117.332,126.522,092.722,101.51
10/23/20242,101.522,114.852,095.762,108.8
10/24/20242,109.042,120.252,092.892,119.99
10/27/20242,120.052,120.052,102.622,114.21
10/28/20242,114.212,133.52,112.752,132.07
10/29/20242,131.982,151.132,129.422,150.54
10/30/20242,150.542,154.242,121.432,127.48
10/31/20242,127.262,138.12,113.532,117.83
11/03/20242,110.452,118.532,105.472,113.27
11/04/20242,113.512,115.672,101.642,105.57
11/05/20242,105.782,127.432,063.12,064.58
11/06/20242,064.532,086.552,052.262,083.16
11/07/20242,082.852,088.542,067.242,078.21
11/10/20242,079.622,080.022,029.982,037.98
11/11/20242,038.352,045.752,020.842,039.55
11/12/20242,040.082,053.052,025.662,026.01
11/13/20242,026.062,031.682,004.192,028.55
11/14/20242,028.422,039.762,016.512,032.58
11/17/20242,032.832,068.622,032.822,059.2
11/18/20242,059.552,087.762,058.862,077.61
11/19/20242,077.522,101.762,063.22,094.78
11/20/20242,094.822,122.762,093.582,121.29
11/21/20242,1212,167.342,119.792,159.63
11/24/20242,153.322,160.932,082.232,089.82
11/25/20242,089.852,100.532,077.92,095.66
11/26/20242,095.832,106.92,077.972,079.91
11/27/20242,079.942,092.962,068.832,079.14
11/28/20242,078.672,100.562,074.382,084.39
12/01/20242,082.882,097.732,066.082,084.17
12/02/20242,084.062,095.762,080.462,085.12
12/03/20242,085.232,093.732,079.062,086.25
12/04/20242,086.352,088.612,059.242,063.68
12/05/20242,063.582,074.242,049.972,065.8
12/08/20242,070.832,094.422,062.272,084.97
12/09/20242,084.962,114.532,084.62,107.74
12/10/20242,107.72,134.122,096.552,131.73
12/11/20242,131.832,135.032,107.872,115.16
12/12/20242,115.382,128.862,097.372,098.47
12/15/20242,100.112,114.022,087.62,091.5
12/16/20242,091.772,095.282,073.32,080.18
12/17/20242,080.272,088.552,058.52,061.15
12/18/20242,061.572,080.192,055.572,076.92
12/19/20242,076.912,098.862,073.832,085.98
12/22/20242,087.772,095.672,080.122,083.12
12/23/20242,083.062,091.292,076.912,087.6
12/24/20242,088.122,088.122,084.982,084.98
12/25/20242,086.542,108.712,085.092,102.75
12/26/20242,102.772,106.352,077.422,079.12
12/29/20242,081.312,089.762,072.432,078.54
12/30/20242,078.712,100.272,074.052,095.39
12/31/20242,095.362,097.532,094.772,096.58