Canada markets closed

GBP/NZD (GBPNZD=X)

CCY - CCY Delayed Price. Currency in NZD
Add to watchlist
2.0826-0.0034 (-0.1611%)
As of 03:54AM BST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20242.08602.08672.08122.08262.0826-
May 22, 20242.08592.08612.06752.08582.0858-
May 21, 20242.08102.08612.07932.08082.0808-
May 20, 20242.07082.08222.06992.07032.0703-
May 17, 20242.06892.07292.06742.06872.0687-
May 16, 20242.07002.07492.06732.06982.0698-
May 15, 20242.08202.08302.07362.08242.0824-
May 14, 20242.08432.08872.07712.08532.0853-
May 13, 20242.08082.08722.07832.08062.0806-
May 10, 20242.07512.08322.07382.07492.0749-
May 09, 20242.08062.08372.07532.08062.0806-
May 08, 20242.08452.08672.08052.08442.0844-
May 07, 20242.08992.09022.08372.08982.0898-
May 06, 20242.08742.09222.08632.08742.0874-
May 03, 20242.10232.10372.08402.10252.1025-
May 02, 20242.11432.11662.10382.11382.1138-
May 01, 20242.12462.12462.11462.12422.1242-
Apr 30, 20242.10352.11832.10192.10312.1031-
Apr 29, 20242.10292.10472.09582.10312.1031-
Apr 26, 20242.09942.10382.09502.09922.0992-
Apr 25, 20242.09872.10512.09582.09892.0989-
Apr 24, 20242.09792.09922.09152.09682.0968-
Apr 23, 20242.08542.09752.08412.08572.0857-
Apr 22, 20242.09742.09762.08362.09732.0973-
Apr 19, 20242.10602.11662.10312.10652.1065-
Apr 18, 20242.10572.10712.10202.10602.1060-
Apr 17, 20242.10892.11172.10362.10962.1096-
Apr 16, 20242.10852.12012.10702.10822.1082-
Apr 15, 20242.09582.10602.09272.09592.0959-
Apr 12, 20242.09182.09572.08832.09192.0919-
Apr 11, 20242.09792.09862.09022.09832.0983-
Apr 10, 20242.09002.09932.08482.08992.0899-
Apr 09, 20242.09732.09732.08962.09652.0965-
Apr 08, 20242.10242.10312.09332.10252.1025-
Apr 05, 20242.09702.10152.09652.09692.0969-
Apr 04, 20242.10342.10352.09412.10342.1034-
Apr 03, 20242.10682.11142.10352.10682.1068-
Apr 02, 20242.10772.11112.10482.10772.1077-
Apr 01, 20242.11092.11382.10812.11082.1108-
Mar 29, 20242.11272.11492.10762.11322.1132-
Mar 28, 20242.10522.11732.10392.10532.1053-
Mar 27, 20242.10192.10602.10002.10202.1020-
Mar 26, 20242.10562.10672.09882.10562.1056-
Mar 25, 20242.10292.10672.09742.10302.1030-
Mar 22, 20242.09302.10282.09292.09382.0938-
Mar 21, 20242.10082.10272.09252.10152.1015-
Mar 20, 20242.10282.10632.09952.10262.1026-
Mar 19, 20242.09242.10172.09172.09152.0915-
Mar 18, 20242.09122.09292.08752.09142.0914-
Mar 15, 20242.08122.09312.08082.08082.0808-
Mar 14, 20242.07632.07972.07192.07612.0761-
Mar 13, 20242.08092.08152.07312.08062.0806-
Mar 12, 20242.07732.08072.07012.07742.0774-
Mar 11, 20242.08012.08252.07542.08022.0802-
Mar 08, 20242.07372.08202.07152.07372.0737-
Mar 07, 20242.07742.07782.06632.07822.0782-
Mar 06, 20242.08722.09072.07682.08682.0868-
Mar 05, 20242.08172.08832.08102.08142.0814-
Mar 04, 20242.07422.08222.07162.07402.0740-
Mar 01, 20242.07402.07612.06812.07442.0744-
Feb 29, 20242.07592.08242.07352.07672.0767-
Feb 28, 20242.05512.08042.05302.05512.0551-
Feb 27, 20242.05662.06062.05372.05702.0570-
Feb 26, 20242.04842.05642.04752.04812.0481-
Feb 23, 20242.04392.04852.03982.04392.0439-
Feb 22, 20242.04432.04572.03772.04472.0447-
Feb 21, 20242.04612.04692.03702.04692.0469-
Feb 20, 20242.04902.05212.03932.04902.0490-
Feb 19, 20242.05542.05652.04772.05502.0550-
Feb 16, 20242.06142.06652.05652.06092.0609-
Feb 15, 20242.06332.06582.05342.06342.0634-
Feb 14, 20242.07862.08082.06142.07832.0783-
Feb 13, 20242.06052.08002.05912.06002.0600-
Feb 12, 20242.05522.06242.05462.05542.0554-
Feb 09, 20242.06422.06602.05032.06602.0660-
Feb 08, 20242.06662.07242.06372.06662.0666-
Feb 07, 20242.06582.07062.06222.06632.0663-
Feb 06, 20242.07052.07592.06582.07062.0706-
Feb 05, 20242.08272.08362.07092.08152.0815-
Feb 02, 20242.07402.08502.06972.07402.0740-
Feb 01, 20242.07402.08222.06702.07362.0736-
Jan 31, 20242.07012.07432.06342.06932.0693-
Jan 30, 20242.07202.07282.06422.07212.0721-
Jan 29, 20242.08432.08512.07322.08382.0838-
Jan 26, 20242.08002.08692.07902.08012.0801-
Jan 25, 20242.08262.08272.07472.08192.0819-
Jan 24, 20242.07942.08392.07402.07932.0793-
Jan 23, 20242.09172.09222.08302.09192.0919-
Jan 22, 20242.07562.08582.07032.07562.0756-
Jan 19, 20242.07682.08482.07012.07682.0768-
Jan 18, 20242.07322.07802.06832.07342.0734-
Jan 17, 20242.05722.07782.05422.05792.0579-
Jan 16, 20242.05422.06062.05072.05392.0539-
Jan 15, 20242.04352.05562.04352.04322.0432-
Jan 12, 20242.04682.04702.03562.04632.0463-
Jan 11, 20242.04562.04832.03842.04562.0456-
Jan 10, 20242.03792.04602.03282.03752.0375-
Jan 09, 20242.03822.04262.03562.03762.0376-
Jan 08, 20242.03492.04532.03242.03512.0351-
Jan 05, 20242.03512.04052.03232.03472.0347-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...