GBP/EUR (GBPEUR=X)
CCY - CCY Delayed Price. Currency in EUR
Add to watchlist
As of 03:13AM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.1645 | 1.1648 | 1.1634 | 1.1641 | 1.1641 | - |
| Apr 24, 2024 | 1.1634 | 1.1643 | 1.1625 | 1.1634 | 1.1634 | - |
| Apr 23, 2024 | 1.1589 | 1.1634 | 1.1568 | 1.1589 | 1.1589 | - |
| Apr 22, 2024 | 1.1612 | 1.1615 | 1.1567 | 1.1610 | 1.1610 | - |
| Apr 19, 2024 | 1.1683 | 1.1688 | 1.1631 | 1.1683 | 1.1683 | - |
| Apr 18, 2024 | 1.1672 | 1.1694 | 1.1665 | 1.1672 | 1.1672 | - |
| Apr 17, 2024 | 1.1703 | 1.1735 | 1.1688 | 1.1703 | 1.1703 | - |
| Apr 16, 2024 | 1.1714 | 1.1725 | 1.1698 | 1.1714 | 1.1714 | - |
| Apr 15, 2024 | 1.1700 | 1.1726 | 1.1690 | 1.1700 | 1.1700 | - |
| Apr 12, 2024 | 1.1703 | 1.1725 | 1.1693 | 1.1703 | 1.1703 | - |
| Apr 11, 2024 | 1.1669 | 1.1704 | 1.1665 | 1.1669 | 1.1669 | - |
| Apr 10, 2024 | 1.1674 | 1.1698 | 1.1669 | 1.1674 | 1.1674 | - |
| Apr 09, 2024 | 1.1652 | 1.1680 | 1.1647 | 1.1652 | 1.1652 | - |
| Apr 08, 2024 | 1.1656 | 1.1663 | 1.1647 | 1.1656 | 1.1656 | - |
| Apr 05, 2024 | 1.1664 | 1.1665 | 1.1645 | 1.1664 | 1.1664 | - |
| Apr 04, 2024 | 1.1672 | 1.1675 | 1.1651 | 1.1672 | 1.1672 | - |
| Apr 03, 2024 | 1.1679 | 1.1686 | 1.1650 | 1.1679 | 1.1679 | - |
| Apr 02, 2024 | 1.1683 | 1.1708 | 1.1661 | 1.1683 | 1.1683 | - |
| Apr 01, 2024 | 1.1709 | 1.1709 | 1.1682 | 1.1709 | 1.1709 | - |
| Mar 29, 2024 | 1.1695 | 1.1720 | 1.1684 | 1.1695 | 1.1695 | - |
| Mar 28, 2024 | 1.1668 | 1.1701 | 1.1664 | 1.1668 | 1.1668 | - |
| Mar 27, 2024 | 1.1658 | 1.1674 | 1.1646 | 1.1658 | 1.1658 | - |
| Mar 26, 2024 | 1.1660 | 1.1668 | 1.1642 | 1.1660 | 1.1660 | - |
| Mar 25, 2024 | 1.1596 | 1.1674 | 1.1596 | 1.1596 | 1.1596 | - |
| Mar 22, 2024 | 1.1653 | 1.1671 | 1.1624 | 1.1653 | 1.1653 | - |
| Mar 21, 2024 | 1.1701 | 1.1722 | 1.1654 | 1.1701 | 1.1701 | - |
| Mar 20, 2024 | 1.1708 | 1.1716 | 1.1694 | 1.1708 | 1.1708 | - |
| Mar 19, 2024 | 1.1704 | 1.1709 | 1.1687 | 1.1704 | 1.1704 | - |
| Mar 18, 2024 | 1.1698 | 1.1699 | 1.1678 | 1.1698 | 1.1698 | - |
| Mar 15, 2024 | 1.1710 | 1.1713 | 1.1697 | 1.1710 | 1.1710 | - |
| Mar 14, 2024 | 1.1687 | 1.1716 | 1.1683 | 1.1687 | 1.1687 | - |
| Mar 13, 2024 | 1.1709 | 1.1711 | 1.1690 | 1.1709 | 1.1709 | - |
| Mar 12, 2024 | 1.1724 | 1.1728 | 1.1687 | 1.1724 | 1.1724 | - |
| Mar 11, 2024 | 1.1747 | 1.1751 | 1.1716 | 1.1747 | 1.1747 | - |
| Mar 08, 2024 | 1.1699 | 1.1759 | 1.1694 | 1.1699 | 1.1699 | - |
| Mar 07, 2024 | 1.1684 | 1.1730 | 1.1676 | 1.1684 | 1.1684 | - |
| Mar 06, 2024 | 1.1702 | 1.1707 | 1.1679 | 1.1702 | 1.1702 | - |
| Mar 05, 2024 | 1.1690 | 1.1712 | 1.1679 | 1.1690 | 1.1690 | - |
| Mar 04, 2024 | 1.1676 | 1.1694 | 1.1671 | 1.1676 | 1.1676 | - |
| Mar 01, 2024 | 1.1684 | 1.1689 | 1.1660 | 1.1684 | 1.1684 | - |
| Feb 29, 2024 | 1.1681 | 1.1694 | 1.1667 | 1.1681 | 1.1681 | - |
| Feb 28, 2024 | 1.1694 | 1.1701 | 1.1672 | 1.1694 | 1.1694 | - |
| Feb 27, 2024 | 1.1689 | 1.1696 | 1.1673 | 1.1690 | 1.1690 | - |
| Feb 26, 2024 | 1.1710 | 1.1713 | 1.1678 | 1.1711 | 1.1711 | - |
| Feb 23, 2024 | 1.1695 | 1.1725 | 1.1690 | 1.1695 | 1.1695 | - |
| Feb 22, 2024 | 1.1679 | 1.1697 | 1.1665 | 1.1679 | 1.1679 | - |
| Feb 21, 2024 | 1.1678 | 1.1686 | 1.1664 | 1.1678 | 1.1678 | - |
| Feb 20, 2024 | 1.1681 | 1.1701 | 1.1656 | 1.1681 | 1.1681 | - |
| Feb 19, 2024 | 1.1693 | 1.1712 | 1.1682 | 1.1693 | 1.1693 | - |
| Feb 16, 2024 | 1.1692 | 1.1704 | 1.1674 | 1.1692 | 1.1692 | - |
| Feb 15, 2024 | 1.1710 | 1.1715 | 1.1666 | 1.1710 | 1.1710 | - |
| Feb 14, 2024 | 1.1754 | 1.1766 | 1.1696 | 1.1754 | 1.1754 | - |
| Feb 13, 2024 | 1.1721 | 1.1763 | 1.1712 | 1.1721 | 1.1721 | - |
| Feb 12, 2024 | 1.1702 | 1.1724 | 1.1698 | 1.1702 | 1.1702 | - |
| Feb 09, 2024 | 1.1709 | 1.1719 | 1.1699 | 1.1709 | 1.1709 | - |
| Feb 08, 2024 | 1.1717 | 1.1722 | 1.1702 | 1.1717 | 1.1717 | - |
| Feb 07, 2024 | 1.1717 | 1.1742 | 1.1706 | 1.1717 | 1.1717 | - |
| Feb 06, 2024 | 1.1668 | 1.1714 | 1.1665 | 1.1668 | 1.1668 | - |
| Feb 05, 2024 | 1.1707 | 1.1723 | 1.1668 | 1.1707 | 1.1707 | - |
| Feb 02, 2024 | 1.1718 | 1.1736 | 1.1703 | 1.1718 | 1.1718 | - |
| Feb 01, 2024 | 1.1734 | 1.1735 | 1.1683 | 1.1734 | 1.1734 | - |
| Jan 31, 2024 | 1.1703 | 1.1731 | 1.1695 | 1.1703 | 1.1703 | - |
| Jan 30, 2024 | 1.1730 | 1.1740 | 1.1672 | 1.1730 | 1.1730 | - |
| Jan 29, 2024 | 1.1709 | 1.1746 | 1.1704 | 1.1709 | 1.1709 | - |
| Jan 26, 2024 | 1.1715 | 1.1729 | 1.1701 | 1.1715 | 1.1715 | - |
| Jan 25, 2024 | 1.1687 | 1.1735 | 1.1675 | 1.1687 | 1.1687 | - |
| Jan 24, 2024 | 1.1688 | 1.1713 | 1.1679 | 1.1688 | 1.1688 | - |
| Jan 23, 2024 | 1.1681 | 1.1700 | 1.1675 | 1.1681 | 1.1681 | - |
| Jan 22, 2024 | 1.1659 | 1.1688 | 1.1649 | 1.1659 | 1.1659 | - |
| Jan 19, 2024 | 1.1682 | 1.1683 | 1.1636 | 1.1682 | 1.1682 | - |
| Jan 18, 2024 | 1.1645 | 1.1680 | 1.1636 | 1.1645 | 1.1645 | - |
| Jan 17, 2024 | 1.1616 | 1.1670 | 1.1602 | 1.1616 | 1.1616 | - |
| Jan 16, 2024 | 1.1615 | 1.1639 | 1.1601 | 1.1615 | 1.1615 | - |
| Jan 15, 2024 | 1.1635 | 1.1637 | 1.1611 | 1.1635 | 1.1635 | - |
| Jan 12, 2024 | 1.1635 | 1.1642 | 1.1618 | 1.1635 | 1.1635 | - |
| Jan 11, 2024 | 1.1612 | 1.1631 | 1.1603 | 1.1612 | 1.1612 | - |
| Jan 10, 2024 | 1.1626 | 1.1634 | 1.1605 | 1.1626 | 1.1626 | - |
| Jan 09, 2024 | 1.1633 | 1.1646 | 1.1617 | 1.1633 | 1.1633 | - |
| Jan 08, 2024 | 1.1622 | 1.1629 | 1.1598 | 1.1622 | 1.1622 | - |
| Jan 05, 2024 | 1.1586 | 1.1627 | 1.1581 | 1.1586 | 1.1586 | - |
| Jan 04, 2024 | 1.1599 | 1.1613 | 1.1573 | 1.1599 | 1.1599 | - |
| Jan 03, 2024 | 1.1535 | 1.1589 | 1.1525 | 1.1535 | 1.1535 | - |
| Jan 02, 2024 | 1.1531 | 1.1566 | 1.1517 | 1.1531 | 1.1531 | - |
| Jan 01, 2024 | 1.1530 | 1.1530 | 1.1483 | 1.1530 | 1.1530 | - |
| Dec 29, 2023 | 1.1504 | 1.1541 | 1.1492 | 1.1504 | 1.1504 | - |
| Dec 28, 2023 | 1.1519 | 1.1534 | 1.1472 | 1.1519 | 1.1519 | - |
| Dec 27, 2023 | 1.1524 | 1.1536 | 1.1495 | 1.1524 | 1.1524 | - |
| Dec 26, 2023 | 1.1529 | 1.1536 | 1.1513 | 1.1529 | 1.1529 | - |
| Dec 25, 2023 | 1.1526 | 1.1549 | 1.1486 | 1.1526 | 1.1526 | - |
| Dec 22, 2023 | 1.1523 | 1.1558 | 1.1519 | 1.1523 | 1.1523 | - |
| Dec 21, 2023 | 1.1550 | 1.1551 | 1.1513 | 1.1550 | 1.1550 | - |
| Dec 20, 2023 | 1.1594 | 1.1603 | 1.1536 | 1.1591 | 1.1591 | - |
| Dec 19, 2023 | 1.1580 | 1.1629 | 1.1577 | 1.1580 | 1.1580 | - |
| Dec 18, 2023 | 1.1630 | 1.1638 | 1.1567 | 1.1630 | 1.1630 | - |
| Dec 15, 2023 | 1.1615 | 1.1665 | 1.1602 | 1.1615 | 1.1615 | - |
| Dec 14, 2023 | 1.1597 | 1.1644 | 1.1582 | 1.1597 | 1.1597 | - |
| Dec 13, 2023 | 1.1640 | 1.1641 | 1.1594 | 1.1640 | 1.1640 | - |
| Dec 12, 2023 | 1.1660 | 1.1685 | 1.1616 | 1.1660 | 1.1660 | - |
| Dec 11, 2023 | 1.1661 | 1.1697 | 1.1641 | 1.1661 | 1.1661 | - |
| Dec 08, 2023 | 1.1665 | 1.1676 | 1.1641 | 1.1665 | 1.1665 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.