CCY - Delayed Quote GBP

EUR/GBP (EURGBP=X)

0.8656
+0.0118
+(1.39%)
As of 5:25:52 PM GMT+1. Market Open.
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.85390.86600.85190.86560.8656-
Apr 9, 20250.85850.86620.85820.85850.8585-
Apr 8, 20250.85720.85940.85320.85720.8572-
Apr 7, 20250.85080.85790.84870.85080.8508-
Apr 4, 20250.84380.85220.84330.84370.8437-
Apr 3, 20250.83580.84460.83410.83580.8358-
Apr 2, 20250.83530.83770.83360.83530.8353-
Apr 1, 20250.83730.83780.83520.83730.8373-
Mar 31, 20250.83650.83740.83420.83650.8365-
Mar 28, 20250.83390.83670.83150.83390.8339-
Mar 27, 20250.83410.83480.83250.83410.8341-
Mar 26, 20250.83330.83740.83310.83330.8333-
Mar 25, 20250.83590.83630.83410.83590.8359-
Mar 24, 20250.83830.83830.83460.83830.8383-
Mar 21, 20250.83720.83830.83670.83720.8372-
Mar 20, 20250.83860.83900.83500.83860.8386-
Mar 19, 20250.84140.84200.83890.84140.8414-
Mar 18, 20250.84080.84280.84050.84080.8408-
Mar 17, 20250.84140.84170.83990.84140.8414-
Mar 14, 20250.83770.84280.83730.83770.8377-
Mar 13, 20250.83960.84040.83740.83960.8396-
Mar 12, 20250.84310.84410.84040.84310.8431-
Mar 11, 20250.84180.84470.84150.84180.8418-
Mar 10, 20250.83970.84160.83780.83970.8397-
Mar 7, 20250.83710.84170.83720.83710.8371-
Mar 6, 20250.83730.84090.83640.83730.8373-
Mar 5, 20250.83040.83740.82960.83040.8304-
Mar 4, 20250.82540.82860.82480.82540.8254-
Mar 3, 20250.82620.82660.82430.82620.8262-
Feb 28, 20250.82500.82670.82440.82500.8250-
Feb 27, 20250.82700.82740.82350.82700.8270-
Feb 26, 20250.83010.83040.82700.83010.8301-
Feb 25, 20250.82900.83020.82790.82900.8290-
Feb 24, 20250.82800.83010.82720.82800.8280-
Feb 21, 20250.82870.82920.82640.82870.8287-
Feb 20, 20250.82810.82870.82700.82810.8281-
Feb 19, 20250.82750.82890.82730.82750.8275-
Feb 18, 20250.83070.83090.82850.83070.8307-
Feb 17, 20250.83350.83390.83080.83350.8335-
Feb 14, 20250.83260.83330.83160.83260.8326-
Feb 13, 20250.83460.83570.83230.83460.8346-
Feb 12, 20250.83230.83510.83180.83230.8323-
Feb 11, 20250.83340.83520.83240.83340.8334-
Feb 10, 20250.83210.83330.83100.83210.8321-
Feb 7, 20250.83510.83550.83250.83510.8351-
Feb 6, 20250.83180.83760.83150.83180.8318-
Feb 5, 20250.83130.83350.83050.83130.8313-
Feb 4, 20250.83070.83270.82970.83070.8307-
Feb 3, 20250.83360.83460.82950.83360.8336-
Jan 31, 20250.83680.83740.83540.83680.8368-
Jan 30, 20250.83700.83880.83600.83700.8370-
Jan 29, 20250.83820.83870.83650.83820.8382-
Jan 28, 20250.83820.83950.83800.83820.8382-
Jan 27, 20250.84010.84210.83920.84010.8401-
Jan 24, 20250.84320.84610.84110.84320.8432-
Jan 23, 20250.84520.84570.84310.84520.8452-
Jan 22, 20250.84350.84620.84330.84350.8435-
Jan 21, 20250.84500.84620.84440.84500.8450-
Jan 20, 20250.84440.84730.84350.84440.8444-
Jan 17, 20250.84190.84530.84170.84190.8419-
Jan 16, 20250.84080.84370.84080.84080.8408-
Jan 15, 20250.84390.84600.84040.84390.8439-
Jan 14, 20250.83910.84470.83870.83910.8391-
Jan 13, 20250.83930.84240.83890.83930.8393-
Jan 10, 20250.83720.83890.83650.83720.8372-
Jan 9, 20250.83450.84040.83430.83450.8345-
Jan 8, 20250.82900.83510.82830.82900.8290-
Jan 7, 20250.82990.83060.82870.82990.8299-
Jan 6, 20250.82920.83170.82850.82920.8292-
Jan 3, 20250.82930.83020.82840.82930.8293-
Jan 2, 20250.82680.83250.82670.82680.8268-
Dec 31, 20240.82920.83060.82630.82920.8292-
Dec 30, 20240.82910.82990.82750.82910.8291-
Dec 27, 20240.83180.83280.82820.83180.8318-
Dec 26, 20240.82900.83240.82870.82900.8290-
Dec 25, 20240.82930.85760.80350.82900.8290-
Dec 24, 20240.83010.83020.82740.83010.8301-
Dec 23, 20240.83000.83100.82770.83000.8300-
Dec 20, 20240.82930.83130.82780.82930.8293-
Dec 19, 20240.82350.82750.82230.82350.8235-
Dec 18, 20240.82560.82780.82450.82560.8256-
Dec 17, 20240.82860.82940.82580.82860.8286-
Dec 16, 20240.83230.83270.82730.83230.8323-
Dec 13, 20240.82580.83160.82570.82580.8258-
Dec 12, 20240.82300.82720.82270.82300.8230-
Dec 11, 20240.82400.82510.82260.82400.8240-
Dec 10, 20240.82780.82830.82360.82780.8278-
Dec 9, 20240.82870.82880.82700.82870.8287-
Dec 6, 20240.82960.82990.82800.82960.8296-
Dec 5, 20240.82760.82940.82710.82760.8276-
Dec 4, 20240.82920.82990.82680.82920.8292-
Dec 3, 20240.82950.83120.82870.82950.8295-
Dec 2, 20240.82990.83030.82700.83010.8301-
Nov 29, 20240.83180.83310.83050.83180.8318-
Nov 28, 20240.83310.83380.83140.83310.8331-
Nov 27, 20240.83430.83540.83320.83430.8343-
Nov 26, 20240.83330.83640.83300.83330.8333-
Nov 25, 20240.83210.83600.83100.83210.8321-
Nov 22, 20240.83180.83460.82670.83180.8318-
Nov 21, 20240.83340.83410.83180.83340.8334-
Nov 20, 20240.83560.83580.83130.83560.8356-
Nov 19, 20240.83560.83750.83330.83560.8356-
Nov 18, 20240.83480.83720.83390.83480.8348-
Nov 15, 20240.83120.83580.83120.83120.8312-
Nov 14, 20240.83130.83240.83070.83130.8313-
Nov 13, 20240.83350.83440.83110.83350.8335-
Nov 12, 20240.82820.83250.82760.82820.8282-
Nov 11, 20240.82950.83020.82610.82950.8295-
Nov 8, 20240.83150.83240.82990.83150.8315-
Nov 7, 20240.83300.83400.83060.83300.8330-
Nov 6, 20240.83830.83830.83140.83830.8383-
Nov 5, 20240.83930.83970.83780.83930.8393-
Nov 4, 20240.83950.84180.83850.83950.8395-
Nov 1, 20240.84390.84430.83670.84390.8439-
Oct 31, 20240.83790.84460.83550.83790.8379-
Oct 30, 20240.83150.83570.83130.83150.8315-
Oct 29, 20240.83370.83410.82990.83370.8337-
Oct 28, 20240.83320.83430.83240.83320.8332-
Oct 25, 20240.83420.83500.83290.83420.8342-
Oct 24, 20240.83480.83490.83150.83480.8348-
Oct 23, 20240.83160.83330.83030.83160.8316-
Oct 22, 20240.83310.83460.83190.83310.8331-
Oct 21, 20240.83260.83390.83240.83260.8326-
Oct 18, 20240.83200.83350.82970.83200.8320-
Oct 17, 20240.83580.83640.83200.83580.8358-
Oct 16, 20240.83290.83800.83200.83290.8329-
Oct 15, 20240.83490.83510.83250.83490.8349-
Oct 14, 20240.83710.83730.83530.83710.8371-
Oct 11, 20240.83700.83820.83650.83700.8370-
Oct 10, 20240.83720.83840.83550.83720.8372-
Oct 9, 20240.83810.83880.83700.83810.8381-
Oct 8, 20240.83870.84040.83740.83870.8387-
Oct 7, 20240.83590.83990.83550.83590.8359-
Oct 4, 20240.84050.84060.83600.84050.8405-
Oct 3, 20240.83270.84340.83230.83270.8327-
Oct 2, 20240.83350.83370.83210.83350.8335-
Oct 1, 20240.83250.83410.83110.83250.8325-
Sep 30, 20240.83460.83600.83130.83460.8346-
Sep 27, 20240.83350.83480.83220.83350.8335-
Sep 26, 20240.83580.83590.83270.83580.8358-
Sep 25, 20240.83340.83710.83310.83340.8334-
Sep 24, 20240.83230.83390.83170.83230.8323-
Sep 23, 20240.83820.83860.83350.83820.8382-
Sep 20, 20240.84020.84060.83800.84020.8402-
Sep 19, 20240.84180.84210.83920.84180.8418-
Sep 18, 20240.84460.84530.84040.84460.8446-
Sep 17, 20240.84240.84470.84180.84240.8424-
Sep 16, 20240.84410.84440.84210.84410.8441-
Sep 13, 20240.84350.84530.84270.84350.8435-
Sep 12, 20240.84440.84550.84360.84440.8444-
Sep 11, 20240.84240.84630.84240.84240.8424-
Sep 10, 20240.84430.84470.84250.84430.8443-
Sep 9, 20240.84420.84480.84330.84420.8442-
Sep 6, 20240.84310.84460.84110.84310.8431-
Sep 5, 20240.84250.84360.84180.84250.8425-
Sep 4, 20240.84250.84340.84160.84250.8425-
Sep 3, 20240.84210.84330.84060.84210.8421-
Sep 2, 20240.84120.84320.84110.84120.8412-
Aug 30, 20240.84150.84260.84000.84150.8415-
Aug 29, 20240.84320.84320.84010.84320.8432-
Aug 28, 20240.84310.84330.84090.84310.8431-
Aug 27, 20240.84620.84670.84320.84620.8462-
Aug 26, 20240.84670.84750.84500.84670.8467-
Aug 23, 20240.84870.84920.84590.84870.8487-
Aug 22, 20240.85200.85190.84780.85200.8520-
Aug 21, 20240.85370.85440.85100.85370.8537-
Aug 20, 20240.85300.85370.85160.85300.8530-
Aug 19, 20240.85150.85280.85080.85150.8515-
Aug 16, 20240.85310.85350.85100.85310.8531-
Aug 15, 20240.85850.85870.85360.85850.8585-
Aug 14, 20240.85460.85920.85420.85460.8546-
Aug 13, 20240.85630.85630.85300.85630.8563-
Aug 12, 20240.85590.85670.85440.85590.8559-
Aug 9, 20240.85620.85770.85490.85620.8562-
Aug 8, 20240.86190.86240.85640.86190.8619-
Aug 7, 20240.86100.86130.85760.86100.8610-
Aug 6, 20240.85630.86130.85620.85630.8563-
Aug 5, 20240.85320.86180.85290.85320.8532-
Aug 2, 20240.84740.85340.84740.84740.8474-
Aug 1, 20240.84200.84580.84200.84200.8420-
Jul 31, 20240.84240.84480.84120.84240.8424-
Jul 30, 20240.84130.84290.84130.84130.8413-
Jul 29, 20240.84340.84600.84140.84340.8434-
Jul 26, 20240.84390.84490.84280.84390.8439-
Jul 25, 20240.84020.84320.84020.84020.8402-
Jul 24, 20240.84090.84180.83920.84090.8409-
Jul 23, 20240.84200.84260.83980.84200.8420-
Jul 22, 20240.84270.84310.84130.84270.8427-
Jul 19, 20240.84160.84320.84080.84160.8416-
Jul 18, 20240.84100.84220.84010.84100.8410-
Jul 17, 20240.84000.84080.83820.84000.8400-
Jul 16, 20240.84030.84100.83970.84030.8403-
Jul 15, 20240.83950.84120.83900.83950.8395-
Jul 12, 20240.84130.84210.83920.84130.8413-
Jul 11, 20240.84280.84320.84130.84280.8428-
Jul 10, 20240.84560.84590.84240.84560.8456-
Jul 9, 20240.84510.84600.84410.84510.8451-
Jul 8, 20240.84530.84600.84380.84530.8453-
Jul 5, 20240.84750.84780.84510.84750.8475-
Jul 4, 20240.84650.84740.84600.84650.8465-
Jul 3, 20240.84690.84780.84590.84690.8469-
Jul 2, 20240.84900.84950.84650.84900.8490-
Jul 1, 20240.84870.84980.84750.84870.8487-
Jun 28, 20240.84680.84800.84550.84680.8468-
Jun 27, 20240.84610.84750.84540.84610.8461-
Jun 26, 20240.84430.84630.84330.84430.8443-
Jun 25, 20240.84620.84620.84300.84620.8462-
Jun 24, 20240.84570.84760.84520.84570.8457-
Jun 21, 20240.84560.84650.84420.84560.8456-
Jun 20, 20240.84490.84610.84340.84490.8449-
Jun 19, 20240.84510.84540.84290.84500.8450-
Jun 18, 20240.84480.84630.84430.84480.8448-
Jun 17, 20240.84380.84610.84350.84380.8438-
Jun 14, 20240.84180.84380.83970.84180.8418-
Jun 13, 20240.84500.84580.84260.84500.8450-
Jun 12, 20240.84290.84510.84180.84290.8429-
Jun 11, 20240.84570.84670.84180.84570.8457-
Jun 10, 20240.84670.84710.84390.84670.8467-
Jun 7, 20240.85140.85200.84910.85140.8514-
Jun 6, 20240.84990.85240.84930.84990.8499-
Jun 5, 20240.85190.85200.85030.85190.8519-
Jun 4, 20240.85140.85240.85060.85140.8514-
Jun 3, 20240.85150.85350.85090.85150.8515-
May 31, 20240.85090.85400.85000.85090.8509-
May 30, 20240.85070.85170.85000.85070.8507-
May 29, 20240.85050.85160.84840.85050.8505-
May 28, 20240.85030.85180.84950.85030.8503-
May 27, 20240.85170.85190.84950.85170.8517-
May 24, 20240.85170.85320.85110.85170.8517-
May 23, 20240.85100.85270.85000.85100.8510-
May 22, 20240.85390.85400.85030.85390.8539-
May 21, 20240.85440.85510.85320.85440.8544-
May 20, 20240.85570.85680.85470.85570.8557-
May 17, 20240.85760.85800.85540.85760.8576-
May 16, 20240.85800.85860.85730.85800.8580-
May 15, 20240.85930.86000.85700.85930.8593-
May 14, 20240.85920.86140.85850.85920.8592-
May 13, 20240.86000.86090.85930.86000.8600-
May 10, 20240.86080.86110.85950.86080.8608-
May 9, 20240.86020.86190.85910.86020.8602-
May 8, 20240.85990.86180.85980.85990.8599-
May 7, 20240.85730.85940.85710.85730.8573-
May 6, 20240.85780.85810.85560.85780.8578-
May 3, 20240.85550.85850.85500.85550.8555-
May 2, 20240.85470.85650.85440.85470.8547-
May 1, 20240.85400.85580.85360.85400.8540-
Apr 30, 20240.85310.85550.85300.85310.8531-
Apr 29, 20240.85590.85600.85360.85590.8559-
Apr 26, 20240.85760.85830.85590.85760.8576-
Apr 25, 20240.85870.85920.85620.85870.8587-
Apr 24, 20240.85940.86000.85880.85940.8594-
Apr 23, 20240.86260.86430.85940.86260.8626-
Apr 22, 20240.86110.86430.86080.86120.8612-
Apr 19, 20240.85580.85950.85490.85580.8558-
Apr 18, 20240.85670.85720.85500.85670.8567-
Apr 17, 20240.85440.85540.85210.85440.8544-
Apr 16, 20240.85360.85480.85280.85360.8536-
Apr 15, 20240.85440.85520.85270.85440.8544-
Apr 12, 20240.85430.85510.85280.85430.8543-
Apr 11, 20240.85680.85690.85420.85680.8568-
Apr 10, 20240.85640.85660.85480.85640.8564-

Related Tickers

EURUSD=X EUR/USD
1.1199
+2.24%
 
JPY=X USD/JPY
144.1580
-2.19%
 
GBPUSD=X GBP/USD
1.2936
+0.87%
 
AUDUSD=X AUD/USD
0.6181
+0.39%
 
NZDUSD=X NZD/USD
0.5712
+1.06%
 
EURJPY=X EUR/JPY
161.4290
+0.03%
 
GBPJPY=X GBP/JPY
186.4850
-1.28%
 
EURCAD=X EUR/CAD
1.5684
+1.71%
 
EURSEK=X EUR/SEK
11.0278
+0.91%
 
EURCHF=X EUR/CHF
0.9256
-1.36%
 
EURHUF=X EUR/HUF
407.8150
+1.08%
 
CNY=X USD/CNY
7.3140
-0.48%
 
HKD=X USD/HKD
7.7587
-0.02%
 
SGD=X USD/SGD
1.3317
-0.68%
 
INR=X USD/INR
86.1560
-0.53%
 
MXN=X USD/MXN
20.5198
+1.36%
 
PHP=X USD/PHP
57.3220
+0.07%
 
IDR=X USD/IDR
16,794.0000
-0.39%
 
THB=X USD/THB
33.8600
-0.82%
 
MYR=X USD/MYR
4.4660
-0.62%
 
ZAR=X USD/ZAR
19.5750
+1.32%
 
RUB=X USD/RUB
84.2500
-1.92%