Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Brent Crude British Pound
XBRGBP
Brent Crude British Pound
76.54 £
+0.97 (%+1.28)
Overview
Technicals
Comments
Archive

XBRGBP: Brent Crude British Pound Historical Data

Historical price data, yearly archive and performance analysis for Brent Crude British Pound.

Historical Chart

Loading chart...

Average

OPEN 51.5231
CLOSE 51.4639

Low

LOW 43.67

High

HIGH 66.87
DATE OPEN HIGH LOW CLOSE
01/01/2025 59.57 61.79 59.57 61.23
01/02/2025 61.25 61.69 60.76 61.53
01/05/2025 61.53 61.83 60.55 60.76
01/06/2025 60.76 61.7 60.28 61.57
01/07/2025 61.58 62.66 61.34 61.49
01/08/2025 61.48 62.58 61.06 62.52
01/09/2025 62.49 65.62 62.37 64.98
01/12/2025 65.01 66.73 65.01 65.83
01/13/2025 65.82 66.03 65 65.2
01/14/2025 65.22 66.87 64.76 66.72
01/15/2025 66.72 66.82 65.03 65.78
01/16/2025 65.81 66.53 65.39 65.72
01/19/2025 65.64 65.99 64.01 64.39
01/20/2025 64.21 64.87 63.43 63.88
01/21/2025 63.88 64.1 63.39 63.58
01/22/2025 63.59 64.11 62.54 62.59
01/23/2025 62.6 63.01 61.81 62.18
01/26/2025 62.17 62.39 60.59 60.95
01/27/2025 60.95 62.11 60.89 61.56
01/28/2025 61.57 61.62 60.57 60.94
01/29/2025 60.95 61.7 60.24 61.02
01/30/2025 61.03 61.53 60.37 61.34
02/02/2025 62.16 62.58 60.53 61.01
02/03/2025 61.02 61.34 59.5 60.74
02/04/2025 60.74 61.03 59.46 59.67
02/05/2025 59.68 60.68 59.41 59.62
02/06/2025 59.62 60.2 59.56 60.04
02/09/2025 60.14 61.34 60.03 61.32
02/10/2025 61.32 62.2 61.26 61.67
02/11/2025 61.66 61.67 60.17 60.19
02/12/2025 60.2 60.42 59.13 59.66
02/13/2025 59.68 60.07 59.06 59.25
02/16/2025 59.21 59.58 58.83 59.48
02/17/2025 59.51 60.18 59.32 59.86
02/18/2025 59.87 60.78 59.71 60.23
02/19/2025 60.25 60.7 59.89 60.09
02/20/2025 60.09 60.36 58.48 58.49
02/23/2025 58.44 58.99 58.27 58.88
02/24/2025 58.91 59.21 57.06 57.34
02/25/2025 57.35 57.58 56.65 56.98
02/26/2025 56.98 58.4 56.92 58.12
02/27/2025 58.13 58.26 57.35 58.09
03/02/2025 57.96 58.36 55.95 56.14
03/03/2025 56.15 56.35 54.82 55.52
03/04/2025 55.53 55.61 53.05 53.76
03/05/2025 53.76 54.12 53.22 53.77
03/06/2025 53.76 55.13 53.68 54.3
03/09/2025 54.27 54.65 53.54 53.59
03/10/2025 53.58 54.22 53.13 53.8
03/11/2025 53.8 54.62 53.58 54.57
03/12/2025 54.56 54.82 53.68 53.92
03/13/2025 53.92 54.52 53.8 54.32
03/16/2025 54.48 55.28 54.21 54.42
03/17/2025 54.42 55.35 53.84 53.92
03/18/2025 53.92 54.66 53.67 54.3
03/19/2025 54.33 55.46 54.23 55.45
03/20/2025 55.45 55.66 54.92 55.57
03/23/2025 55.55 56.24 55.18 56.12
03/24/2025 56.13 56.42 55.53 56.12
03/25/2025 56.15 57.07 56.07 56.95
03/26/2025 56.96 57.02 56.07 56.69
03/27/2025 56.68 56.85 55.92 55.99
03/30/2025 56.15 58.07 55.75 57.72
03/31/2025 57.77 58.34 57.44 57.49
04/01/2025 57.53 57.93 56.59 56.65
04/02/2025 56.63 56.83 52.7 53.22
04/03/2025 53.24 53.46 49.31 51.1
04/06/2025 50.58 52.34 48.34 50.55
04/07/2025 50.48 50.83 47.94 48.12
04/08/2025 48.11 51.46 45.55 51.14
04/09/2025 51.12 51.32 47.83 48.81
04/10/2025 48.83 49.55 47.66 49.24
04/13/2025 49.19 49.68 48.37 49.03
04/14/2025 48.96 49.25 48.22 48.72
04/15/2025 48.71 49.68 47.62 49.43
04/16/2025 49.4 50.95 49.38 50.56
04/17/2025 50.51 50.51 50.51 50.51
04/20/2025 50.34 50.37 48.53 49.18
04/21/2025 49.19 50.38 49 49.93
04/22/2025 49.94 51.01 48.59 49.27
04/23/2025 49.27 49.76 48.82 49.27
04/24/2025 49.28 49.9 48.59 49.56
04/27/2025 49.65 49.98 47.88 48.07
04/28/2025 48.07 48.24 46.98 47
04/29/2025 46.97 47.25 45.52 45.82
04/30/2025 45.83 46.97 44.47 46.56
05/01/2025 46.56 47.14 45.52 46.27
05/04/2025 45.47 45.54 44.09 45.32
05/05/2025 45.33 46.92 45.26 46.32
05/06/2025 46.32 47.26 45.56 45.81
05/07/2025 45.8 47.6 45.77 47.59
05/08/2025 47.62 48.26 47.36 47.92
05/11/2025 48.13 50.25 47.91 49.13
05/12/2025 49.14 50.1 48.87 49.82
05/13/2025 49.77 49.86 49.04 49.41
05/14/2025 49.42 49.46 47.59 48.35
05/15/2025 48.35 49.16 47.93 48.92
05/18/2025 48.88 49.06 47.8 48.68
05/19/2025 48.66 48.91 48.16 48.63
05/20/2025 48.66 49.3 47.84 47.88
05/21/2025 47.88 48.12 47.09 47.43
05/22/2025 47.42 47.81 46.63 47.65
05/25/2025 47.66 47.89 47.15 47.37
05/26/2025 47.32 47.64 46.65 47.22
05/27/2025 47.2 48.33 47.06 47.75
05/28/2025 47.9 48.67 46.77 46.95
05/29/2025 46.97 47.53 46.1 46.54
06/01/2025 46.77 48.46 46.77 47.97
06/02/2025 47.98 48.65 47.64 48.43
06/03/2025 48.42 48.62 47.31 47.74
06/04/2025 47.74 48.33 47.55 47.93
06/05/2025 47.9 49.13 47.72 49.11
06/08/2025 49.07 49.31 48.48 49.3
06/09/2025 49.3 50.08 49.05 49.1
06/10/2025 49.1 51.34 49.01 51.33
06/11/2025 51.35 51.94 50.02 51.27
06/12/2025 51.25 56.57 51.08 54.4
06/15/2025 54.85 55.13 51.43 53.2
06/16/2025 53.18 56.61 52.71 56.48
06/17/2025 56.44 56.76 54.65 56.06
06/18/2025 56.05 57.89 55.59 57.6
06/19/2025 57.4 57.4 55.22 56.51
06/22/2025 57.66 58.73 51.05 51.27
06/23/2025 51.27 51.73 48.48 49.18
06/24/2025 49.14 49.57 48.62 48.69
06/25/2025 48.72 49.41 48.19 48.64
06/26/2025 48.62 49.1 48.21 48.41
06/29/2025 48.32 49.01 48 48.45
06/30/2025 48.44 49.01 48.18 48.84
07/01/2025 48.83 50.64 48.63 50.59
07/02/2025 50.59 50.66 49.8 50.23
07/03/2025 50.18 50.27 49.47 50.02
07/06/2025 49.62 51.14 49.08 50.9
07/07/2025 50.89 51.73 50.39 51.23
07/08/2025 51.28 51.68 50.83 51.31
07/09/2025 51.31 51.55 50.16 50.37
07/10/2025 50.37 52.03 50.26 52
07/13/2025 52 52.55 51.03 51.07
07/14/2025 51.07 51.41 50.63 51.07
07/15/2025 51.07 51.18 49.98 50.75
07/16/2025 50.73 51.46 50.48 51.42
07/17/2025 51.45 52.04 51.07 51.21
07/20/2025 51.12 51.41 50.36 50.71
07/21/2025 50.73 50.79 49.92 50.33
07/22/2025 50.35 50.59 49.75 50.14
07/23/2025 50.16 50.9 50.06 50.81
07/24/2025 50.77 51.35 50.29 50.38
07/27/2025 50.33 52.21 50.29 52.11
07/28/2025 52.09 54.07 51.83 53.77
07/29/2025 53.78 54.96 53.03 54.89
07/30/2025 54.9 54.96 53.63 54.29
07/31/2025 54.28 54.44 52.12 52.21
08/03/2025 52.06 52.58 50.99 51.57
08/04/2025 51.53 51.69 50.6 50.75
08/05/2025 50.75 51.72 49.43 49.86
08/06/2025 49.87 50.43 49.16 49.21
08/07/2025 49.18 49.81 48.59 48.99
08/10/2025 48.94 49.77 48.71 49.43
08/11/2025 49.44 49.64 48.63 48.78
08/12/2025 48.75 48.84 47.72 48.22
08/13/2025 48.2 49.17 48.05 49.11
08/14/2025 49.11 49.22 48.24 48.5
08/17/2025 48.36 49.14 47.98 48.95
08/18/2025 48.93 48.96 48.33 48.63
08/19/2025 48.65 49.54 48.57 49.42
08/20/2025 49.4 50.15 49.32 50.06
08/21/2025 50.04 50.29 49.55 49.77
08/24/2025 49.8 50.8 49.71 50.69
08/25/2025 50.66 50.66 49.45 49.52
08/26/2025 49.57 50.07 49.36 49.76
08/27/2025 49.74 50.31 49.37 50.04
08/28/2025 50.05 50.41 49.78 49.86
08/31/2025 49.87 50.44 49.58 50.26
09/01/2025 50.24 51.82 50.21 51.51
09/02/2025 51.56 51.65 50.04 50.05
09/03/2025 50.05 50.05 49.32 49.64
09/04/2025 49.61 49.63 47.98 48.46
09/07/2025 48.53 49.41 48.44 48.77
09/08/2025 48.75 49.63 48.66 49.09
09/09/2025 49.11 49.91 49.11 49.83
09/10/2025 49.82 49.84 48.63 48.68
09/11/2025 48.69 50.11 48.31 49.13
09/14/2025 49.19 49.7 49.05 49.4
09/15/2025 49.39 50.06 48.97 49.96
09/16/2025 49.93 49.97 49.27 49.57
09/17/2025 49.55 50.12 49.08 49.53
09/18/2025 49.51 49.71 48.95 49.1
09/21/2025 49.1 49.51 48.43 48.9
09/22/2025 48.9 49.93 48.5 49.74
09/23/2025 49.73 50.96 49.59 50.85
09/24/2025 50.83 51.61 50.4 51.53
09/25/2025 51.57 52.11 51.12 51.26
09/28/2025 51.2 51.28 49.65 49.67
09/29/2025 49.66 49.73 48.79 49.12
09/30/2025 49.14 49.37 48.07 48.49
10/01/2025 48.49 48.98 47.6 47.79
10/02/2025 47.78 48.24 47.63 47.67
10/05/2025 48.01 48.88 48.01 48.48
10/06/2025 48.48 48.89 48.04 48.82
10/07/2025 48.84 49.51 48.84 49.09
10/08/2025 49 49.62 48.7 48.86
10/09/2025 48.87 48.94 46.39 46.41
10/12/2025 46.74 47.77 46.74 47.4
10/13/2025 47.39 47.55 46.23 46.61
10/14/2025 46.6 47.05 46.04 46.44
10/15/2025 46.44 46.59 45.19 45.28
10/16/2025 45.25 45.69 44.71 45.61
10/19/2025 45.59 45.75 44.71 45.36
10/20/2025 45.37 46.07 45.04 45.93
10/21/2025 45.93 47.58 45.72 47.18
10/22/2025 47.22 49.38 47.22 49.04
10/23/2025 49.05 49.67 48.71 49.01
10/26/2025 49.14 49.41 48.33 48.88
10/27/2025 48.88 48.9 47.69 48.11
10/28/2025 48.11 48.98 47.97 48.69
10/29/2025 48.7 49.04 48.26 48.7
10/30/2025 48.7 49.68 48.49 49.16
11/02/2025 49.28 49.62 48.97 49.34
11/03/2025 49.34 49.63 48.72 49.31
11/04/2025 49.32 49.76 48.58 48.64
11/05/2025 48.63 49.11 47.94 48.22
11/06/2025 48.23 49.06 47.98 48.32
11/09/2025 48.36 48.78 48.08 48.52
11/10/2025 48.52 49.46 48.28 49.31
11/11/2025 49.31 49.44 47.52 47.64
11/12/2025 47.64 48.06 47.29 47.54
11/13/2025 47.56 49.08 47.51 48.58
11/16/2025 48.49 48.85 48.19 48.48
11/17/2025 48.48 49.23 48.12 49.13
11/18/2025 49.13 49.13 47.66 48.4
11/19/2025 48.39 48.88 47.82 47.93
11/20/2025 47.94 48 46.89 47.26
11/23/2025 47.3 48.02 46.9 47.96
11/24/2025 47.96 47.96 46.28 46.96
11/25/2025 46.97 47.3 46.65 47.17
11/26/2025 47.17 47.56 46.86 47.51
11/27/2025 47.5 47.87 46.92 47.11
11/30/2025 47.27 48.22 47.24 47.8
12/01/2025 47.8 47.91 47.03 47.22
12/02/2025 47.21 47.62 46.78 46.98
12/03/2025 46.97 47.56 46.73 47.42
12/04/2025 47.4 47.92 47.17 47.74
12/07/2025 47.75 47.9 46.69 46.8
12/08/2025 46.8 47.01 46.39 46.55
12/09/2025 46.54 46.78 45.98 46.67
12/10/2025 46.67 46.88 45.18 45.81
12/11/2025 45.81 46.09 45.44 45.64
12/14/2025 45.61 45.89 44.85 45.03
12/15/2025 45.04 45.09 43.67 43.74
12/16/2025 43.73 45.17 43.67 44.99
12/17/2025 44.99 45.24 44.32 44.44
12/18/2025 44.46 45.06 44.23 45.01
12/21/2025 45.04 45.94 45.04 45.82
12/22/2025 45.82 45.98 45.49 45.92
12/23/2025 45.94 46.1 45.62 45.81
12/24/2025 45.78 45.78 45.78 45.78
12/25/2025 45.76 46.16 44.6 44.78
12/28/2025 44.82 45.74 44.82 45.37
12/29/2025 45.36 45.89 45.19 45.54
12/30/2025 45.54 46.02 45.05 45.24
12/31/2025 45.14 45.14 45.14 45.14