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
15:34:05
3140.75 £
-46.60 (%-1.46)
Previous Close: 3187.35·
Volatility: 1.90
Day Low₺3130.5
Day High₺3189.99
Bid3140.2
Ask3141.3

Market Data

Spot Rate
B:3140.2
A:3141.3
Week over week (WoW)
-0.23%
Month over month (MoM)
-6.90%
Year to date (YTD)
-1.84%
Year over year (YoY)
+25.10%
Overview
Technicals
Comments
Archive

XAUGBP: Altın İngiliz Sterlini Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,608.3095
CLOSE 2,612.3185

Low

LOW 2,092.93

High

HIGH 3,371.96
DATEOPENHIGHLOWCLOSE
01/01/20252,097.472,150.572,095.152,148.73
01/02/20252,148.622,150.452,121.662,123.14
01/05/20252,125.172,128.62,092.932,104.37
01/06/20252,104.642,125.372,100.152,123.54
01/07/20252,123.662,163.192,119.282,154.45
01/08/20252,154.542,179.262,148.852,168.6
01/09/20252,168.572,208.492,168.282,203.95
01/12/20252,204.12,219.762,182.092,186.55
01/13/20252,186.412,197.172,176.232,192.91
01/14/20252,192.792,205.362,179.052,202.43
01/15/20252,202.482,230.832,200.092,220.47
01/16/20252,220.562,230.482,214.592,219.3
01/19/20252,218.472,224.432,194.782,197.62
01/20/20252,198.162,231.312,194.272,222.65
01/21/20252,222.622,241.322,220.812,238.26
01/22/20252,238.092,239.82,219.932,229.02
01/23/20252,228.832,243.782,216.922,219.18
01/26/20252,219.382,225.332,189.522,194.89
01/27/20252,194.682,224.692,192.392,221.71
01/28/20252,221.792,225.952,201.912,214.66
01/29/20252,214.532,253.432,213.492,248.25
01/30/20252,248.12,271.552,246.62,258.8
02/02/20252,276.682,292.052,260.452,271.09
02/03/20252,271.142,284.762,258.82,277.57
02/04/20252,277.682,302.72,275.932,289.75
02/05/20252,289.552,320.042,283.732,296.11
02/06/20252,296.192,325.92,295.652,305.57
02/09/20252,309.762,351.672,306.472,351.11
02/10/20252,350.892,381.52,325.832,328.23
02/11/20252,328.392,362.262,309.562,331.01
02/12/20252,330.962,342.862,324.062,331.51
02/13/20252,331.542,337.82,285.182,292.55
02/16/20252,292.032,307.462,286.652,293.72
02/17/20252,296.292,331.292,295.272,327.12
02/18/20252,327.212,340.472,318.062,332.43
02/19/20252,332.582,344.782,317.262,318.8
02/20/20252,318.862,329.962,305.072,323.66
02/23/20252,321.462,338.332,306.282,337.6
02/24/20252,337.872,340.292,284.382,298.82
02/25/20252,298.882,311.912,283.662,300.95
02/26/20252,300.752,304.382,270.232,278.75
02/27/20252,278.822,288.392,247.092,269.26
03/02/20252,267.882,283.22,262.072,276.61
03/03/20252,276.682,299.42,268.792,281.94
03/04/20252,282.192,282.892,257.92,265.19
03/05/20252,265.712,268.982,245.282,259
03/06/20252,258.842,267.482,248.222,251
03/09/20252,252.532,259.82,236.652,243.24
03/10/20252,243.032,259.92,237.32,251.97
03/11/20252,251.552,266.962,243.462,263.15
03/12/20252,263.052,308.262,262.552,307.52
03/13/20252,307.322,323.932,303.022,307.28
03/16/20252,307.292,315.42,300.932,310.26
03/17/20252,310.452,343.722,309.622,333.99
03/18/20252,334.032,346.482,329.942,343.73
03/19/20252,344.212,352.382,337.362,348.12
03/20/20252,347.932,350.242,319.552,341.13
03/23/20252,340.972,343.212,325.362,330.67
03/24/20252,330.62,346.532,328.192,333.05
03/25/20252,333.352,350.182,330.352,343.06
03/26/20252,345.022,365.242,341.232,360.52
03/27/20252,360.572,385.922,358.72,383.72
03/30/20252,386.412,421.772,374.022,417.48
03/31/20252,418.72,436.142,398.952,409.35
04/01/20252,409.752,428.62,385.462,410.51
04/02/20252,413.812,427.762,318.242,377.59
04/03/20252,377.832,409.42,334.212,355.64
04/06/20252,356.62,378.062,303.822,345.66
04/07/20252,355.372,365.022,327.012,336.77
04/08/20252,336.992,426.92,317.442,404.6
04/09/20252,404.632,453.282,395.462,448.5
04/10/20252,448.772,488.542,447.152,474.23
04/13/20252,474.052,475.432,425.912,435.47
04/14/20252,433.582,450.132,428.372,441.05
04/15/20252,441.42,526.752,441.212,525.1
04/16/20252,523.322,540.312,477.842,508.22
04/17/20252,507.992,507.992,507.992,507.99
04/20/20252,5062,563.212,505.42,560.55
04/21/20252,560.992,609.432,523.912,537.48
04/22/20252,524.352,549.532,453.652,496.2
04/23/20252,495.282,535.252,478.272,511.14
04/24/20252,510.372,527.372,452.182,493.67
04/27/20252,493.752,506.212,453.162,487.4
04/28/20252,488.612,490.462,460.332,473.95
04/29/20252,472.442,489.72,446.912,467.36
04/30/20252,468.292,468.922,403.942,439.29
05/01/20252,439.82,459.572,426.272,442.12
05/04/20252,442.792,510.842,441.22,507.45
05/05/20252,507.222,5692,502.562,568.7
05/06/20252,567.152,569.292,518.822,532.27
05/07/20252,531.952,559.162,483.732,495.26
05/08/20252,494.912,516.392,478.872,499.35
05/11/20252,506.162,506.162,434.982,456.46
05/12/20252,457.442,473.742,439.122,442.39
05/13/20252,442.632,447.762,384.832,395.97
05/14/20252,395.942,435.592,352.182,435.19
05/15/20252,435.192,443.572,375.482,411.36
05/18/20252,412.032,442.642,407.492,417.33
05/19/20252,417.222,461.962,398.542,456.41
05/20/20252,458.242,476.732,451.962,470.18
05/21/20252,470.32,490.592,444.752,455.53
05/22/20252,455.032,489.852,447.52,480.4
05/25/20252,481.382,481.382,451.082,463.88
05/26/20252,464.132,468.572,426.582,444
05/27/20252,443.772,461.52,433.822,440.67
05/28/20252,440.512,466.412,415.892,459.06
05/29/20252,459.412,460.82,430.262,444.2
06/01/20252,449.382,497.212,446.982,496.74
06/02/20252,497.852,503.712,467.372,480.96
06/03/20252,481.12,493.492,472.372,488.43
06/04/20252,488.742,506.662,459.012,471.33
06/05/20252,470.982,487.742,444.352,447.23
06/08/20252,449.822,462.112,430.432,455.01
06/09/20252,454.632,476.072,440.612,462.15
06/10/20252,461.132,482.532,449.292,475.63
06/11/20252,475.232,497.442,468.382,487.41
06/12/20252,486.942,548.142,482.742,527.9
06/15/20252,535.532,546.72,487.282,493.4
06/16/20252,492.812,524.682,486.962,523.53
06/17/20252,522.132,528.892,507.172,510.54
06/18/20252,510.452,527.522,497.822,501.61
06/19/20252,502.912,506.562,475.912,504.86
06/22/20252,520.982,532.712,489.612,490.65
06/23/20252,490.562,491.62,421.152,440.4
06/24/20252,440.662,448.62,433.232,438.73
06/25/20252,438.982,441.722,410.082,424.18
06/26/20252,423.922,425.042,372.912,386.37
06/29/20252,387.682,410.982,368.142,405.02
06/30/20252,405.472,443.982,404.762,428.53
07/01/20252,428.592,465.632,422.742,462.66
07/02/20252,458.972,465.232,435.062,435.92
07/03/20252,435.952,451.412,434.012,442.66
07/06/20252,443.752,454.42,423.432,453.4
07/07/20252,453.62,458.42,426.112,429.12
07/08/20252,428.992,440.642,414.192,438.82
07/09/20252,438.912,454.912,436.822,447.61
07/10/20252,448.142,493.92,445.342,487.15
07/13/20252,491.042,505.52,482.452,490.4
07/14/20252,490.152,504.162,479.642,483.79
07/15/20252,483.422,506.482,482.592,494.16
07/16/20252,4952,498.22,468.832,488.89
07/17/20252,489.042,500.832,482.012,498.14
07/20/20252,496.762,520.862,492.662,518.3
07/21/20252,518.062,542.412,508.822,535.5
07/22/20252,535.742,542.992,493.752,494.24
07/23/20252,494.542,499.622,476.122,493.67
07/24/20252,491.22,497.412,476.172,484.27
07/27/20252,484.572,491.262,461.252,482.22
07/28/20252,481.362,500.612,477.462,491.68
07/29/20252,492.262,496.032,468.022,473.75
07/30/20252,474.872,508.22,473.152,491.87
07/31/20252,492.012,534.152,487.022,531.81
08/03/20252,532.752,544.852,522.942,539.29
08/04/20252,539.632,550.022,522.92,542.03
08/05/20252,542.022,545.252,520.982,522.61
08/06/20252,522.492,539.772,511.82,526.01
08/07/20252,526.682,536.362,511.792,526.79
08/10/20252,527.862,532.192,487.882,488.75
08/11/20252,488.442,499.752,470.132,480.93
08/12/20252,480.112,484.722,469.272,471.4
08/13/20252,472.152,484.052,461.952,465.13
08/14/20252,465.292,472.092,456.032,461.17
08/17/20252,459.562,476.522,452.12,468.37
08/18/20252,468.272,475.32,457.322,463.87
08/19/20252,464.682,489.882,456.582,488.61
08/20/20252,488.322,494.052,468.962,489.28
08/21/20252,489.452,497.862,475.852,492.82
08/24/20252,492.332,505.392,489.42,501.88
08/25/20252,501.592,518.042,491.762,517.74
08/26/20252,517.852,519.012,507.272,516.89
08/27/20252,516.652,533.562,504.742,528.2
08/28/20252,528.272,556.212,524.292,553.04
08/31/20252,552.192,577.472,544.212,566.77
09/01/20252,567.152,644.162,565.152,638.53
09/02/20252,638.92,661.412,634.582,648.17
09/03/20252,648.912,652.12,615.352,638.8
09/04/20252,639.082,663.72,632.332,655.9
09/07/20252,656.462,692.562,651.152,684.58
09/08/20252,684.442,709.222,677.22,681.05
09/09/20252,681.862,702.22,678.262,691.43
09/10/20252,690.782,696.572,672.52,676.34
09/11/20252,676.252,697.792,675.132,687.02
09/14/20252,688.062,710.022,671.312,705.88
09/15/20252,705.422,712.332,696.422,704.22
09/16/20252,704.132,706.672,669.792,685.76
09/17/20252,684.62,697.662,673.842,689.76
09/18/20252,689.032,736.372,683.842,736.24
09/21/20252,736.822,773.762,734.652,772.47
09/22/20252,772.722,806.622,766.312,783.23
09/23/20252,782.862,807.292,765.32,779.02
09/24/20252,778.922,818.122,772.042,809.52
09/25/20252,810.142,825.042,797.152,806.15
09/28/20252,804.412,855.262,803.22,854.53
09/29/20252,854.812,881.612,821.42,870
09/30/20252,869.922,891.622,856.892,868.44
10/01/20252,867.232,894.942,849.972,868.93
10/02/20252,868.962,888.542,855.912,884.11
10/05/20252,891.992,946.022,890.862,936.56
10/06/20252,937.632,970.632,932.22,968.16
10/07/20252,966.453,034.872,966.453,014.61
10/08/20253,015.373,034.292,966.782,989.43
10/09/20252,987.673,014.282,966.663,008.34
10/12/20253,006.313,087.333,002.913,082.54
10/13/20253,082.423,131.743,076.573,109.24
10/14/20253,110.063,159.573,108.543,139.59
10/15/20253,142.363,223.223,132.943,221.91
10/16/20253,221.943,258.183,121.943,166.23
10/19/20253,163.833,268.213,142.673,249.3
10/20/20253,248.543,263.913,056.73,085.85
10/21/20253,085.723,120.942,996.333,068.57
10/22/20253,068.533,116.383,048.593,096.87
10/23/20253,096.893,1133,039.093,089.23
10/26/20253,086.843,086.842,981.62,986.17
10/27/20252,985.683,010.412,920.912,977.75
10/28/20252,977.853,051.82,952.482,978.06
10/29/20252,978.763,063.372,965.183,060.91
10/30/20253,059.073,078.233,024.813,043.4
11/02/20253,043.983,071.743,018.043,052.21
11/03/20253,051.593,061.073,014.373,025.41
11/04/20253,025.453,059.413,018.363,053.12
11/05/20253,053.113,076.763,025.243,030.42
11/06/20253,030.173,062.993,026.023,041.97
11/09/20253,041.273,122.683,038.623,119.17
11/10/20253,119.433,159.013,111.983,137.82
11/11/20253,137.53,205.453,120.453,195.7
11/12/20253,195.43,226.573,140.843,157.87
11/13/20253,157.773,201.763,062.133,103.41
11/16/20253,102.893,119.213,048.253,071.44
11/17/20253,071.983,103.173,039.093,095.3
11/18/20253,095.83,153.283,088.763,123.81
11/19/20253,123.753,148.33,091.653,119.59
11/20/20253,119.333,130.883,077.543,104.95
11/23/20253,104.013,153.23,083.443,152.62
11/24/20253,152.553,170.123,120.413,139.58
11/25/20253,139.043,177.093,134.073,146.24
11/26/20253,146.043,151.833,125.23,142.33
11/27/20253,142.13,193.13,141.313,184.95
11/30/20253,186.043,221.93,177.493,206.92
12/01/20253,206.873,209.723,153.883,186.81
12/02/20253,186.63,196.753,142.93,151.52
12/03/20253,151.293,160.883,130.563,158.58
12/04/20253,158.613,189.043,146.793,151.7
12/07/20253,149.583,164.573,137.253,145.63
12/08/20253,145.633,170.953,129.243,167.06
12/09/20253,167.193,172.113,138.863,160.23
12/10/20253,161.063,193.173,140.933,192.8
12/11/20253,192.813,254.573,183.13,216.66
12/14/20253,217.063,253.513,204.283,218.51
12/15/20253,219.283,229.843,184.653,206.72
12/16/20253,206.83,252.573,204.133,245.1
12/17/20253,245.283,264.873,212.693,240.32
12/18/20253,239.833,258.63,220.913,244.97
12/21/20253,244.553,3023,242.613,298.25
12/22/20253,298.363,335.663,286.183,331.92
12/23/20253,332.283,346.943,293.943,317.97
12/24/20253,317.213,317.213,317.153,317.15
12/25/20253,314.313,371.873,313.383,355.68
12/28/20253,356.633,371.963,193.593,210.02
12/29/20253,209.723,263.273,201.763,224.73
12/30/20253,224.283,248.093,1763,199.78
12/31/20253,200.323,208.353,196.253,205.54