Dark

GBPUSD
Pound sterling / United States dollar
forex

Market Open

Dec 8, 2025 1:03:00 PM EST

1.3324USD-0.040%(-0.0005)165,017

1.3325Bid 1.3326Ask 0.0001Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-08	1.33256	1.33463	1.33040	1.33236	-0.005%	160,679	0.000%
2025-12-07	1.33222	1.33314	1.33166	1.33243	-0.035%	3,491	-0.005%
2025-12-05	1.33214	1.33623	1.33151	1.33289	+0.059%	203,674	-0.040%
2025-12-04	1.33472	1.33849	1.33180	1.33211	-0.197%	218,440	+0.019%
2025-12-03	1.32194	1.33540	1.32168	1.33474	+0.987%	222,891	-0.178%
2025-12-02	1.32084	1.32220	1.31780	1.32170	+0.065%	211,115	+0.807%
2025-12-01	1.32386	1.32751	1.32030	1.32084	-0.227%	259,449	+0.872%
2025-11-30	1.32231	1.32483	1.32211	1.32385	+0.049%	3,749	+0.643%
2025-11-28	1.32398	1.32547	1.31988	1.32320	-0.057%	276,538	+0.692%
2025-11-27	1.32440	1.32682	1.32090	1.32395	-0.035%	171,238	+0.635%
2025-11-26	1.31582	1.32485	1.31233	1.32442	+0.658%	234,792	+0.600%
2025-11-25	1.31054	1.32142	1.30930	1.31576	+0.399%	238,054	+1.262%
2025-11-24	1.30953	1.31180	1.30780	1.31053	+0.076%	228,396	+1.666%
2025-11-23	1.30948	1.30993	1.30918	1.30954	-0.012%	2,277	+1.743%
2025-11-21	1.30829	1.31095	1.30370	1.30970	+0.103%	261,408	+1.730%
2025-11-20	1.30596	1.31237	1.30370	1.30835	+0.185%	253,301	+1.835%
2025-11-19	1.31465	1.31547	1.30420	1.30594	-0.663%	257,366	+2.023%
2025-11-18	1.31548	1.31770	1.31328	1.31466	-0.054%	259,439	+1.346%
2025-11-17	1.31585	1.31931	1.31340	1.31537	-0.036%	225,776	+1.292%
2025-11-16	1.31490	1.31710	1.31490	1.31585	-0.080%	2,246	+1.255%
2025-11-14	1.31523	1.32004	1.31070	1.31690	+0.127%	219,937	+1.174%
2025-11-13	1.31270	1.32158	1.31000	1.31523	+0.190%	157,797	+1.302%
2025-11-12	1.31517	1.31554	1.30830	1.31273	-0.184%	232,983	+1.495%
2025-11-11	1.31714	1.31847	1.31155	1.31515	-0.150%	228,594	+1.309%
2025-11-10	1.31408	1.31912	1.31359	1.31713	+0.233%	229,558	+1.156%
2025-11-09	1.31429	1.31594	1.31382	1.31407	-0.112%	3,703	+1.392%
2025-11-07	1.31397	1.31750	1.30930	1.31554	+0.122%	233,739	+1.279%
2025-11-06	1.30516	1.31425	1.30490	1.31394	+0.674%	221,563	+1.402%
2025-11-05	1.30205	1.30550	1.30090	1.30514	+0.237%	215,127	+2.086%
2025-11-04	1.31340	1.31392	1.30090	1.30205	-0.866%	232,152	+2.328%
2025-11-03	1.31336	1.31624	1.31075	1.31342	+0.010%	190,149	+1.442%
2025-11-02	1.31265	1.31417	1.31265	1.31329	-0.099%	4,756	+1.452%
2025-10-31	1.31582	1.31650	1.30950	1.31459	-0.093%	198,209	+1.352%
2025-10-30	1.31930	1.32190	1.31155	1.31582	-0.256%	234,656	+1.257%
2025-10-29	1.32778	1.32801	1.31393	1.31920	-0.648%	237,726	+0.998%
2025-10-28	1.33380	1.33700	1.32467	1.32780	-0.463%	217,387	+0.343%
2025-10-27	1.33210	1.33531	1.33090	1.33398	+0.140%	194,842	-0.121%
2025-10-26	1.33188	1.33268	1.33162	1.33212	+0.131%	7,791	+0.018%
2025-10-24	1.33262	1.33730	1.32866	1.33038	-0.169%	210,397	+0.149%
2025-10-23	1.33503	1.33572	1.33068	1.33263	-0.180%	191,008	-0.020%
2025-10-22	1.33648	1.33867	1.33045	1.33503	-0.108%	236,501	-0.200%
2025-10-21	1.34039	1.34170	1.33588	1.33648	-0.292%	235,896	-0.308%
2025-10-20	1.34247	1.34430	1.33980	1.34040	-0.154%	213,400	-0.600%
2025-10-19	1.34235	1.34310	1.34209	1.34247	+0.032%	5,635	-0.753%
2025-10-17	1.34435	1.34720	1.33890	1.34204	-0.173%	245,090	-0.721%
2025-10-16	1.34031	1.34545	1.33980	1.34436	+0.306%	242,994	-0.893%
2025-10-15	1.33207	1.34078	1.33194	1.34026	+0.610%	231,469	-0.589%
2025-10-14	1.33313	1.33530	1.32480	1.33214	-0.078%	259,723	+0.017%
2025-10-13	1.33350	1.33661	1.33050	1.33318	-0.029%	207,541	-0.062%
2025-10-12	1.33259	1.33537	1.33259	1.33357	-0.099%	10,551	-0.091%
2025-10-10	1.33022	1.33708	1.32612	1.33489	+0.347%	234,922	-0.190%
2025-10-09	1.33999	1.34190	1.32780	1.33027	-0.733%	228,167	+0.157%
2025-10-08	1.34197	1.34385	1.33690	1.34009	-0.142%	216,557	-0.577%
2025-10-07	1.34838	1.34843	1.33914	1.34199	-0.473%	206,540	-0.718%
2025-10-06	1.34324	1.34900	1.34140	1.34837	+0.387%	217,907	-1.187%
2025-10-05	1.34320	1.34443	1.34216	1.34317	-0.346%	10,203	-0.805%
2025-10-03	1.34459	1.34862	1.34280	1.34783	+0.239%	179,690	-1.148%
2025-10-02	1.34781	1.35102	1.34000	1.34461	-0.237%	196,392	-0.911%
2025-10-01	1.34417	1.35276	1.34330	1.34781	+0.267%	217,078	-1.146%
2025-09-30	1.34346	1.34670	1.34124	1.34422	+0.051%	213,238	-0.882%
2025-09-29	1.34071	1.34565	1.34060	1.34354	+0.211%	194,382	-0.832%
2025-09-28	1.33875	1.34120	1.33875	1.34071	+0.090%	3,565	-0.623%
2025-09-26	1.33349	1.34130	1.33287	1.33951	+0.457%	211,266	-0.534%
2025-09-25	1.34485	1.34671	1.33228	1.33342	-0.868%	238,594	-0.079%
2025-09-24	1.35238	1.35258	1.34260	1.34509	-0.532%	218,087	-0.946%
2025-09-23	1.35138	1.35365	1.34860	1.35228	+0.067%	231,399	-1.473%
2025-09-22	1.34625	1.35205	1.34520	1.35138	+0.374%	214,095	-1.407%
2025-09-21	1.34628	1.34724	1.34603	1.34635	-0.056%	4,010	-1.039%
2025-09-19	1.35547	1.35593	1.34620	1.34710	-0.615%	234,443	-1.094%
2025-09-18	1.36291	1.36606	1.35339	1.35544	-0.544%	256,627	-1.703%
2025-09-17	1.36519	1.37264	1.36155	1.36285	-0.180%	231,052	-2.237%
2025-09-16	1.36009	1.36719	1.35970	1.36531	+0.378%	234,573	-2.413%
2025-09-15	1.35524	1.36201	1.35470	1.36017	+0.367%	206,300	-2.045%
2025-09-14	1.35506	1.35608	1.35470	1.35519	-0.030%	3,699	-1.685%
2025-09-12	1.35726	1.35752	1.35230	1.35560	-0.138%	222,475	-1.714%
2025-09-11	1.35326	1.35830	1.34886	1.35748	+0.316%	232,344	-1.850%
2025-09-10	1.35198	1.35641	1.35112	1.35320	+0.087%	230,833	-1.540%
2025-09-09	1.35526	1.35906	1.35117	1.35202	-0.239%	234,009	-1.454%
2025-09-08	1.34924	1.35580	1.34826	1.35526	+0.444%	235,057	-1.690%
2025-09-07	1.34969	1.35028	1.34813	1.34927	-0.113%	7,672	-1.253%
2025-09-05	1.34435	1.35545	1.34400	1.35080	+0.484%	235,267	-1.365%
2025-09-04	1.34407	1.34593	1.34150	1.34429	+0.018%	228,466	-0.887%
2025-09-03	1.33810	1.34581	1.33321	1.34405	+0.439%	247,281	-0.870%
2025-09-02	1.35461	1.35479	1.33380	1.33817	-1.218%	265,578	-0.434%
2025-09-01	1.35029	1.35510	1.35010	1.35467	+0.326%	178,976	-1.647%
2025-08-31	1.34903	1.35073	1.34903	1.35027	+0.027%	3,521	-1.326%
2025-08-29	1.35075	1.35166	1.34450	1.34990	-0.071%	222,283	-1.299%
2025-08-28	1.35034	1.35308	1.34820	1.35086	+0.039%	231,293	-1.369%
2025-08-27	1.34760	1.35053	1.34160	1.35034	+0.196%	227,281	-1.332%
2025-08-26	1.34539	1.34934	1.34331	1.34770	+0.186%	252,302	-1.138%
2025-08-25	1.35081	1.35269	1.34425	1.34520	-0.429%	214,594	-0.955%
2025-08-24	1.35105	1.35246	1.35070	1.35100	-0.074%	4,500	-1.380%
2025-08-22	1.34166	1.35442	1.33899	1.35200	+0.764%	231,636	-1.453%
2025-08-21	1.34646	1.34826	1.34019	1.34175	-0.356%	223,232	-0.700%
2025-08-20	1.34845	1.35095	1.34460	1.34655	-0.148%	227,636	-1.054%
2025-08-19	1.35072	1.35314	1.34760	1.34854	-0.162%	216,339	-1.200%
2025-08-18	1.35556	1.35650	1.34980	1.35073	-0.358%	206,709	-1.360%
2025-08-17	1.35455	1.35631	1.35455	1.35558	+0.051%	4,528	-1.713%
2025-08-15	1.35290	1.35751	1.35260	1.35489	+0.149%	144,646	-1.663%
2025-08-14	1.35848	1.35949	1.35190	1.35288	-0.409%	169,608	-1.517%
2025-08-13	1.35039	1.35850	1.34920	1.35844	+0.603%	148,045	-1.920%
2025-08-12	1.34330	1.35240	1.34190	1.35030	+0.513%	173,218	-1.329%
2025-08-11	1.34430	1.34763	1.33979	1.34341	-0.064%	144,371	-0.823%
2025-08-10	1.34385	1.34495	1.34368	1.34427	-0.047%	2,121	-0.886%
2025-08-08	1.34508	1.34586	1.34170	1.34490	-0.013%	155,976	-0.932%
2025-08-07	1.33570	1.34521	1.33440	1.34507	+0.705%	174,275	-0.945%
2025-08-06	1.32972	1.33681	1.32810	1.33565	+0.440%	138,916	-0.246%
2025-08-05	1.32976	1.33164	1.32590	1.32980	+0.007%	129,326	+0.193%
2025-08-04	1.32914	1.33310	1.32500	1.32971	+0.054%	134,714	+0.199%
2025-08-03	1.32705	1.32920	1.32705	1.32899	+0.097%	4,082	+0.254%
2025-08-01	1.32069	1.33103	1.31400	1.32770	+0.529%	150,264	+0.351%
2025-07-31	1.32551	1.32822	1.31850	1.32071	-0.369%	140,040	+0.882%
2025-07-30	1.33528	1.33854	1.32260	1.32560	-0.722%	141,913	+0.510%
2025-07-29	1.33588	1.33641	1.33069	1.33524	-0.049%	128,333	-0.216%
2025-07-28	1.34371	1.34530	1.33446	1.33590	-0.581%	124,516	-0.265%
2025-07-27	1.34288	1.34454	1.34245	1.34371	+0.031%	3,622	-0.845%
2025-07-25	1.35086	1.35119	1.34150	1.34329	-0.557%	117,042	-0.814%
2025-07-24	1.35781	1.35882	1.34992	1.35082	-0.507%	141,310	-1.367%
2025-07-23	1.35190	1.35870	1.35138	1.35770	+0.417%	138,936	-1.866%
2025-07-22	1.34870	1.35340	1.34604	1.35206	+0.242%	125,651	-1.457%
2025-07-21	1.34144	1.35106	1.34000	1.34879	+0.543%	123,255	-1.218%
2025-07-20	1.34171	1.34210	1.34073	1.34150	+0.052%	3,466	-0.681%
2025-07-18	1.34310	1.34753	1.34015	1.34080	-0.171%	117,501	-0.629%
2025-07-17	1.34095	1.34341	1.33739	1.34310	+0.161%	137,639	-0.800%
2025-07-16	1.33932	1.34847	1.33640	1.34094	+0.130%	160,130	-0.640%
2025-07-15	1.34272	1.34670	1.33732	1.33920	-0.268%	147,714	-0.511%
2025-07-14	1.34945	1.35040	1.34169	1.34280	-0.488%	138,907	-0.777%
2025-07-13	1.34884	1.34950	1.34806	1.34939	-0.038%	4,256	-1.262%
2025-07-11	1.35795	1.35813	1.34800	1.34990	-0.596%	147,665	-1.299%
2025-07-10	1.35971	1.36195	1.35329	1.35800	-0.121%	130,142	-1.888%
2025-07-09	1.35844	1.36197	1.35630	1.35965	+0.099%	135,392	-2.007%
2025-07-08	1.36232	1.36470	1.35256	1.35830	-0.296%	150,977	-1.910%
2025-07-07	1.36511	1.36580	1.35740	1.36233	-0.205%	146,145	-2.200%
2025-07-06	1.36373	1.36545	1.36373	1.36513	+0.017%	2,687	-2.401%
2025-07-04	1.36654	1.36824	1.35966	1.36490	-0.130%	117,227	-2.384%
2025-07-03	1.36490	1.36760	1.35850	1.36668	+0.128%	145,359	-2.511%
2025-07-02	1.37450	1.37530	1.35612	1.36493	-0.703%	159,332	-2.386%
2025-07-01	1.37298	1.37890	1.37024	1.37460	+0.117%	156,276	-3.073%
2025-06-30	1.37174	1.37403	1.36729	1.37300	+0.093%	148,645	-2.960%
2025-06-29	1.36965	1.37277	1.36965	1.37173	+0.024%	3,850	-2.870%
2025-06-27	1.37262	1.37523	1.36810	1.37140	-0.073%	154,832	-2.847%
2025-06-26	1.36899	1.37710	1.36760	1.37240	+0.247%	175,716	-2.918%
2025-06-25	1.36144	1.36920	1.34720	1.36902	+0.556%	155,897	-2.678%
2025-06-24	1.35450	1.36485	1.35347	1.36145	+0.514%	167,367	-2.137%
2025-06-23	1.34342	1.35548	1.33690	1.35449	+0.834%	188,037	-1.634%
2025-06-22	1.33967	1.34410	1.33967	1.34329	-0.238%	5,426	-0.814%
2025-06-20	1.34756	1.35120	1.34400	1.34650	-0.085%	149,101	-1.050%
2025-06-19	1.34136	1.34792	1.33820	1.34765	+0.453%	144,416	-1.135%
2025-06-18	1.34286	1.34767	1.33990	1.34157	-0.092%	172,063	-0.687%
2025-06-17	1.35675	1.35792	1.33990	1.34280	-1.013%	167,644	-0.777%
2025-06-16	1.35470	1.36230	1.35330	1.35654	+0.032%	163,838	-1.782%
2025-06-15	1.35610	1.35610	1.35610	1.35610	-0.022%	1	-1.751%
2025-06-13	1.36281	1.36324	1.35156	1.35640	-0.454%	183,567	-1.772%
2025-06-12	1.35680	1.36271	1.35228	1.36258	+0.439%	173,498	-2.218%
2025-06-11	1.35067	1.35730	1.34630	1.35663	+0.454%	161,598	-1.789%
2025-06-10	1.35542	1.35640	1.34545	1.35050	-0.363%	157,671	-1.343%
2025-06-09	1.35362	1.36613	1.34033	1.35542	+0.131%	130,394	-1.701%
2025-06-08	1.35205	1.35400	1.35192	1.35364	+0.126%	2,301	-1.572%
2025-06-06	1.35778	1.35850	1.35060	1.35193	-0.439%	148,048	-1.448%
2025-06-05	1.35504	1.36170	1.35390	1.35789	+0.210%	158,049	-1.880%
2025-06-04	1.35297	1.35810	1.35000	1.35504	+0.153%	145,697	-1.674%
2025-06-03	1.35563	1.35580	1.34910	1.35297	-0.196%	142,927	-1.523%
2025-06-02	1.34675	1.35600	1.34670	1.35563	+0.656%	152,784	-1.717%
2025-06-01	1.34617	1.34740	1.34512	1.34680	+0.030%	3,341	-1.072%
2025-05-30	1.34982	1.35110	1.34467	1.34640	-0.257%	155,286	-1.043%
2025-05-29	1.34276	1.35075	1.34180	1.34987	+0.523%	165,151	-1.297%
2025-05-28	1.35134	1.35220	1.34144	1.34285	-0.623%	153,487	-0.781%
2025-05-27	1.35654	1.35870	1.34990	1.35127	-0.381%	149,349	-1.399%
2025-05-26	1.35373	1.35930	1.35340	1.35644	+0.214%	106,807	-1.775%
2025-05-25	1.35275	1.35416	1.35195	1.35354	-0.012%	4,698	-1.565%
2025-05-23	1.34188	1.35400	1.34170	1.35370	+0.884%	155,128	-1.576%
2025-05-22	1.34205	1.34410	1.33899	1.34184	-0.010%	162,235	-0.706%
2025-05-21	1.33970	1.34686	1.33870	1.34198	+0.172%	174,245	-0.717%
2025-05-20	1.33583	1.33980	1.33336	1.33968	+0.290%	150,800	-0.546%
2025-05-19	1.33044	1.34038	1.32897	1.33581	+0.407%	156,292	-0.258%
2025-05-18	1.32992	1.33050	1.32930	1.33040	+0.220%	1,577	+0.147%
2025-05-16	1.33026	1.33326	1.32490	1.32748	-0.214%	140,139	+0.368%
2025-05-15	1.32629	1.33201	1.32580	1.33033	+0.311%	154,284	+0.153%
2025-05-14	1.33032	1.33603	1.32520	1.32620	-0.307%	166,489	+0.464%
2025-05-13	1.31775	1.33157	1.31720	1.33029	+0.955%	151,399	+0.156%
2025-05-12	1.32845	1.32996	1.31380	1.31771	-0.808%	180,036	+1.112%
2025-05-11	1.32585	1.32950	1.32568	1.32844	-0.147%	3,737	+0.295%
2025-05-09	1.32386	1.33227	1.32110	1.33040	+0.505%	133,682	+0.147%
2025-05-08	1.32905	1.33562	1.32320	1.32372	-0.410%	175,262	+0.653%
2025-05-07	1.33515	1.33772	1.32780	1.32917	-0.474%	162,845	+0.240%
2025-05-06	1.32900	1.34027	1.32595	1.33550	+0.483%	158,150	-0.235%
2025-05-05	1.32691	1.33363	1.32600	1.32908	+0.157%	141,470	+0.247%
2025-05-04	1.32610	1.32760	1.32576	1.32700	-0.008%	3,202	+0.404%
2025-05-02	1.32853	1.33308	1.32595	1.32710	-0.103%	161,339	+0.396%
2025-05-01	1.33206	1.33453	1.32590	1.32847	-0.285%	144,063	+0.293%
2025-04-30	1.34116	1.34141	1.33080	1.33227	-0.650%	156,661	+0.007%
2025-04-29	1.34337	1.34419	1.33790	1.34099	-0.185%	147,972	-0.644%
2025-04-28	1.32896	1.34433	1.32790	1.34347	+1.096%	150,971	-0.827%
2025-04-27	1.33070	1.33120	1.32860	1.32890	-0.150%	3,866	+0.260%
2025-04-25	1.33259	1.33330	1.32730	1.33090	-0.128%	145,637	+0.110%
2025-04-24	1.32649	1.33490	1.32580	1.33260	+0.469%	155,973	-0.018%
2025-04-23	1.32712	1.33388	1.32455	1.32638	-0.064%	198,936	+0.451%
2025-04-22	1.33790	1.34228	1.32329	1.32723	-0.798%	187,459	+0.387%
2025-04-21	1.33139	1.34220	1.33139	1.33790	+0.506%	153,139	-0.414%
2025-04-20	1.32708	1.33200	1.32708	1.33116	+0.353%	5,203	+0.090%
2025-04-17	1.32324	1.32732	1.32020	1.32648	+0.246%	160,208	+0.443%
2025-04-16	1.32299	1.32922	1.32105	1.32322	+0.032%	189,991	+0.691%
2025-04-15	1.31718	1.32519	1.31630	1.32280	+0.418%	182,914	+0.723%
2025-04-14	1.30833	1.32010	1.30820	1.31729	+0.691%	211,046	+1.144%
2025-04-13	1.30768	1.30901	1.30611	1.30825	+0.019%	6,884	+1.843%
2025-04-11	1.29896	1.31451	1.29840	1.30800	+0.660%	276,857	+1.862%
2025-04-10	1.28237	1.29970	1.28210	1.29943	+1.342%	260,070	+2.534%
2025-04-09	1.27861	1.28640	1.27415	1.28222	+0.289%	288,858	+3.910%
2025-04-08	1.27330	1.28140	1.27230	1.27853	+0.415%	246,094	+4.210%
2025-04-07	1.29079	1.29342	1.27070	1.27324	-1.412%	286,455	+4.643%
2025-04-06	1.28402	1.29320	1.28278	1.29147	+0.192%	9,508	+3.166%
2025-04-04	1.30893	1.31132	1.28508	1.28900	-1.521%	134,961	+3.364%
2025-04-03	1.30442	1.32066	1.30250	1.30891	+0.323%	150,843	+1.792%
2025-04-02	1.29213	1.30518	1.29000	1.30469	+0.966%	157,235	+2.121%
2025-04-01	1.29191	1.29410	1.28775	1.29221	+0.026%	154,203	+3.107%
2025-03-31	1.29378	1.29727	1.28850	1.29188	-0.148%	161,356	+3.133%
2025-03-30	1.29280	1.29401	1.29212	1.29379	-0.016%	4,543	+2.981%
2025-03-28	1.29497	1.29682	1.29200	1.29400	-0.077%	134,123	+2.964%
2025-03-27	1.28765	1.29926	1.28760	1.29500	+0.575%	149,897	+2.885%
2025-03-26	1.29446	1.29460	1.28680	1.28760	-0.527%	147,975	+3.476%
2025-03-25	1.29193	1.29670	1.29010	1.29442	+0.164%	133,973	+2.931%
2025-03-24	1.29247	1.29740	1.28940	1.29230	-0.013%	145,753	+3.100%
2025-03-23	1.28942	1.29256	1.28887	1.29247	+0.075%	3,028	+3.086%
2025-03-21	1.29644	1.29701	1.28860	1.29150	-0.385%	133,677	+3.164%
2025-03-20	1.30097	1.30141	1.29348	1.29649	-0.340%	143,200	+2.767%
2025-03-19	1.29996	1.30250	1.29530	1.30091	+0.076%	146,635	+2.418%
2025-03-18	1.29840	1.30097	1.29500	1.29992	+0.118%	138,693	+2.496%
2025-03-17	1.29862	1.29900	1.29830	1.29839	+0.436%	2,169	+2.616%
2025-03-16	1.29156	1.29351	1.29156	1.29276	-0.034%	3,553	+3.063%
2025-03-14	1.29550	1.29585	1.29099	1.29320	-0.178%	162,300	+3.028%
2025-03-13	1.29635	1.29730	1.29196	1.29550	-0.067%	169,103	+2.845%
2025-03-12	1.29430	1.29891	1.29120	1.29637	+0.147%	169,168	+2.776%
2025-03-11	1.28753	1.29657	1.28720	1.29447	+0.548%	200,166	+2.927%
2025-03-10	1.29307	1.29466	1.28590	1.28741	-0.432%	192,894	+3.492%
2025-03-09	1.28970	1.29377	1.28970	1.29300	+0.077%	4,977	+3.044%
2025-03-07	1.28825	1.29445	1.28750	1.29200	+0.287%	195,008	+3.124%
2025-03-06	1.28894	1.29233	1.28650	1.28830	-0.054%	212,632	+3.420%
2025-03-05	1.27946	1.29010	1.27660	1.28900	+0.762%	223,094	+3.364%
2025-03-04	1.27014	1.27995	1.26770	1.27925	+0.726%	217,898	+4.152%
2025-03-03	1.26020	1.27247	1.25810	1.27003	+0.779%	193,461	+4.908%
2025-03-02	1.25836	1.26081	1.25758	1.26021	+0.192%	2,515	+5.725%
2025-02-28	1.25960	1.26220	1.25580	1.25780	-0.145%	180,290	+5.928%
2025-02-27	1.26798	1.26890	1.25941	1.25963	-0.662%	178,675	+5.774%
2025-02-26	1.26700	1.27157	1.26340	1.26803	+0.073%	170,967	+5.073%
2025-02-25	1.26165	1.26780	1.26040	1.26710	+0.436%	165,301	+5.150%
2025-02-24	1.26487	1.26904	1.26106	1.26160	-0.255%	167,303	+5.609%
2025-02-23	1.26404	1.26568	1.26291	1.26482	+0.144%	1,696	+5.340%
2025-02-21	1.26686	1.26785	1.26230	1.26300	-0.314%	160,341	+5.492%
2025-02-20	1.25829	1.26740	1.25790	1.26698	+0.695%	155,287	+5.160%
2025-02-19	1.26239	1.26360	1.25620	1.25824	-0.331%	151,668	+5.891%
2025-02-18	1.26203	1.26390	1.25812	1.26242	+0.032%	143,260	+5.540%
2025-02-17	1.25838	1.26350	1.25788	1.26201	+0.289%	121,936	+5.574%
2025-02-16	1.25795	1.25877	1.25773	1.25837	-0.010%	2,059	+5.880%
2025-02-14	1.25639	1.26302	1.25480	1.25850	+0.178%	160,075	+5.869%
2025-02-13	1.24498	1.25700	1.24410	1.25627	+0.914%	192,991	+6.057%
2025-02-12	1.24501	1.24836	1.23761	1.24489	-0.006%	177,598	+7.026%
2025-02-11	1.23594	1.24546	1.23310	1.24496	+0.727%	152,249	+7.020%
2025-02-10	1.23891	1.24222	1.23530	1.23597	-0.245%	151,965	+7.799%
2025-02-09	1.23786	1.23940	1.23657	1.23900	-0.153%	1,776	+7.535%
2025-02-07	1.24340	1.24918	1.23738	1.24090	-0.185%	174,774	+7.370%
2025-02-06	1.25009	1.25091	1.23590	1.24320	-0.558%	173,916	+7.172%
2025-02-05	1.24751	1.25500	1.24620	1.25018	+0.223%	178,587	+6.573%
2025-02-04	1.24328	1.24933	1.23780	1.24740	+0.334%	195,581	+6.811%
2025-02-03	1.22890	1.24550	1.22470	1.24325	+1.163%	237,487	+7.168%
2025-02-02	1.22739	1.23231	1.22739	1.22896	-0.834%	4,381	+8.414%
2025-01-31	1.24217	1.24719	1.23850	1.23930	-0.235%	190,819	+7.509%
2025-01-30	1.24540	1.24765	1.24071	1.24222	-0.253%	172,065	+7.256%
2025-01-29	1.24375	1.24630	1.23920	1.24537	+0.100%	190,234	+6.985%
2025-01-28	1.24590	1.24651	1.24130	1.24413	-0.096%	175,701	+7.092%
2025-01-27	1.24594	1.25229	1.24249	1.24533	-0.025%	200,121	+6.989%
2025-01-26	1.24648	1.24677	1.24552	1.24564	-0.205%	1,955	+6.962%
2025-01-24	1.23545	1.25020	1.23480	1.24820	+1.047%	183,664	+6.743%
2025-01-23	1.23176	1.23755	1.22920	1.23527	+0.322%	177,035	+7.860%
2025-01-22	1.23440	1.23760	1.23041	1.23131	-0.199%	170,501	+8.207%
2025-01-21	1.22560	1.23601	1.22280	1.23377	+0.061%	198,231	+7.991%
2025-01-20	1.21817	1.23444	1.21640	1.23302	+1.297%	169,583	+8.057%
2025-01-19	1.21720	1.21748	1.21600	1.21723	+0.052%	1,442	+9.458%
2025-01-17	1.22341	1.22450	1.18978	1.21660	-0.556%	163,486	+9.515%
2025-01-16	1.22454	1.22610	1.21747	1.22340	-0.065%	180,460	+8.906%
2025-01-15	1.22062	1.23062	1.21620	1.22419	+0.257%	172,217	+8.836%
2025-01-14	1.22077	1.22461	1.21380	1.22105	-0.168%	187,218	+9.116%
2025-01-13	1.22019	1.22493	1.20990	1.22310	+0.228%	190,375	+8.933%
2025-01-12	1.21929	1.22097	1.21929	1.22032	-0.023%	1,708	+9.181%
2025-01-10	1.22939	1.23220	1.21749	1.22060	-0.749%	163,767	+9.156%
2025-01-09	1.23332	1.23410	1.22380	1.22981	-0.486%	139,455	+8.339%
2025-01-08	1.24776	1.24941	1.23196	1.23582	-0.951%	179,349	+7.812%
2025-01-07	1.25093	1.25756	1.24712	1.24769	-0.257%	173,778	+6.786%
2025-01-06	1.24270	1.25509	1.24210	1.25091	+0.683%	174,723	+6.511%
2025-01-05	1.24131	1.24335	1.24131	1.24242	+0.034%	1,755	+7.239%
2025-01-03	1.23870	1.24340	1.23810	1.24200	+0.331%	144,530	+7.275%
2025-01-02	1.25172	1.25410	1.23520	1.23790	-1.111%	172,095	+7.631%
2025-01-01	1.25120	1.25190	1.25035	1.25181	+0.024%	3,856	+6.435%
2024-12-31	1.25463	1.25692	1.25040	1.25151	-0.259%	127,344	+6.460%
2024-12-30	1.25785	1.26074	1.24934	1.25476	-0.246%	152,040	+6.184%
2024-12-29	1.25711	1.25875	1.25627	1.25786	+0.021%	968	+5.923%
2024-12-27	1.25284	1.25924	1.25040	1.25760	+0.383%	155,816	+5.945%
2024-12-26	1.25445	1.25490	1.25000	1.25280	-0.116%	119,772	+6.351%
2024-12-25	1.25327	1.28740	1.14068	1.25425	+0.076%	6,554	+6.228%
2024-12-24	1.25292	1.25750	1.25170	1.25330	0.000%	115,533	+6.308%
2024-12-23	1.25710	1.25880	1.25080	1.25330	-0.282%	156,539	+6.308%
2024-12-22	1.25595	1.25733	1.25577	1.25685	-0.004%	1,586	+6.008%
2024-12-20	1.24869	1.26140	1.24512	1.25690	+0.578%	183,282	+6.004%
2024-12-19	1.25810	1.26669	1.24930	1.24968	-0.552%	206,615	+6.616%
2024-12-18	1.27094	1.27230	1.25598	1.25662	-1.131%	186,023	+6.027%
2024-12-17	1.26952	1.27284	1.26650	1.27100	+0.157%	165,757	+4.828%
2024-12-16	1.26273	1.26990	1.26220	1.26901	+0.501%	150,496	+4.992%
2024-12-15	1.26085	1.26268	1.26085	1.26268	+0.133%	1,654	+5.518%
2024-12-13	1.26755	1.26770	1.25384	1.26100	-0.510%	152,165	+5.659%
2024-12-12	1.27677	1.27879	1.26650	1.26746	-0.709%	188,627	+5.120%
2024-12-11	1.27751	1.27815	1.27110	1.27651	-0.110%	187,789	+4.375%
2024-12-10	1.27461	1.27800	1.27230	1.27792	+0.242%	170,125	+4.260%
2024-12-09	1.27411	1.27990	1.27150	1.27484	+0.005%	161,145	+4.512%
2024-12-08	1.27324	1.27500	1.27320	1.27477	+0.060%	1,919	+4.518%
2024-12-06	1.27514	1.28110	1.25281	1.27400	-0.149%	172,192	+4.581%
2024-12-05	1.27510	1.27620	1.27470	1.27590	+0.472%	3,850	+4.425%
2024-12-04	1.26626	1.27213	1.26300	1.26990	+0.202%	175,054	+4.918%
2024-12-03	1.26463	1.26995	1.26360	1.26734	+0.115%	166,993	+5.130%
2024-12-02	1.26923	1.27225	1.26150	1.26588	-0.333%	173,911	+5.252%
2024-12-01	1.27219	1.27334	1.26954	1.27011	-0.282%	2,349	+4.901%
2024-11-29	1.27017	1.27500	1.26710	1.27370	+0.332%	189,180	+4.605%
2024-11-28	1.26683	1.26960	1.26430	1.26948	+0.143%	142,919	+4.953%
2024-11-27	1.25735	1.26941	1.25650	1.26767	+0.819%	196,996	+5.103%
2024-11-26	1.25178	1.26164	1.25068	1.25737	+0.297%	212,707	+5.964%
2024-11-25	1.26010	1.26020	1.25280	1.25365	+0.060%	80,965	+6.278%
2024-11-22	1.25904	1.25950	1.24850	1.25290	-0.439%	204,778	+6.342%
2024-11-21	1.26551	1.26600	1.25750	1.25842	-0.555%	194,836	+5.876%
2024-11-20	1.26449	1.26590	1.26420	1.26544	-0.310%	16,246	+5.288%
2024-11-19	1.26741	1.26940	1.26603	1.26937	+0.124%	15,671	+4.962%
2024-11-18	1.26763	1.26820	1.26700	1.26780	+0.477%	14,945	+5.092%
2024-11-17	1.26206	1.26206	1.26045	1.26178	+0.006%	1,422	+5.594%
2024-11-15	1.26105	1.26220	1.25950	1.26170	-0.371%	14,742	+5.600%
2024-11-14	1.26706	1.26733	1.26460	1.26640	-0.337%	24,483	+5.208%
2024-11-13	1.27032	1.27200	1.26950	1.27068	-0.221%	17,641	+4.854%
2024-11-12	1.27382	1.27570	1.27340	1.27350	-1.069%	16,786	+4.622%
2024-11-11	1.28649	1.28731	1.28540	1.28726	-0.330%	12,662	+3.504%
2024-11-10	1.29021	1.29171	1.29012	1.29152	-0.037%	1,326	+3.162%
2024-11-08	1.29754	1.29766	1.28828	1.29200	-0.493%	183,362	+3.124%
2024-11-07	1.28845	1.30091	1.28740	1.29840	+0.792%	210,135	+2.616%
2024-11-06	1.29562	1.29817	1.28340	1.28820	-1.207%	277,069	+3.428%
2024-11-05	1.29520	1.30480	1.29456	1.30394	+0.658%	162,238	+2.180%
2024-11-04	1.29614	1.29990	1.29330	1.29542	+0.018%	173,363	+2.852%
2024-11-03	1.29694	1.29694	1.29488	1.29519	+0.200%	2,351	+2.870%
2024-11-01	1.28928	1.29801	1.27494	1.29260	+0.232%	173,213	+3.076%
2024-10-31	1.29568	1.29997	1.28430	1.28961	-0.473%	199,218	+3.315%
2024-10-30	1.30129	1.30433	1.29346	1.29574	-0.409%	188,866	+2.826%
2024-10-29	1.29763	1.30171	1.29560	1.30106	+0.289%	178,793	+2.406%
2024-10-28	1.29582	1.30013	1.29380	1.29731	+0.126%	150,689	+2.702%
2024-10-27	1.29699	1.29699	1.29556	1.29568	-0.009%	2,846	+2.831%
2024-10-25	1.29721	1.29990	1.29540	1.29580	-0.101%	161,195	+2.821%
2024-10-24	1.29149	1.29881	1.29100	1.29711	+0.436%	174,329	+2.718%
2024-10-23	1.29770	1.29950	1.29060	1.29148	-0.505%	175,043	+3.165%
2024-10-22	1.29840	1.30150	1.29430	1.29804	-0.023%	173,589	+2.644%
2024-10-21	1.30488	1.30530	1.29750	1.29834	-0.521%	161,323	+2.620%
2024-10-20	1.30530	1.30564	1.30460	1.30514	+0.011%	2,106	+2.086%
2024-10-18	1.30134	1.30710	1.30100	1.30500	+0.284%	164,326	+2.097%
2024-10-17	1.29882	1.30232	1.29730	1.30130	+0.179%	179,117	+2.387%
2024-10-16	1.30629	1.30772	1.29750	1.29898	-0.564%	166,912	+2.570%
2024-10-15	1.30667	1.31030	1.30340	1.30635	-0.023%	170,386	+1.991%
2024-10-14	1.30409	1.30720	1.30290	1.30665	-0.019%	151,876	+1.968%
2024-10-13	1.30690	1.30690	1.30690	1.30690	+0.023%	1	+1.948%
2024-10-11	1.30590	1.30831	1.30400	1.30660	+0.049%	141,910	+1.972%
2024-10-10	1.30680	1.30936	1.30192	1.30596	-0.044%	185,319	+2.022%
2024-10-09	1.30932	1.31030	1.30550	1.30653	-0.220%	174,718	+1.977%
2024-10-08	1.30860	1.31135	1.30620	1.30941	+0.077%	194,984	+1.753%
2024-10-07	1.31207	1.31340	1.30580	1.30840	-0.299%	187,074	+1.831%
2024-10-06	1.31031	1.31250	1.31031	1.31232	+0.009%	3,241	+1.527%
2024-10-04	1.31290	1.31750	1.30685	1.31220	-0.058%	195,198	+1.536%
2024-10-03	1.32637	1.32646	1.30910	1.31296	-1.004%	213,947	+1.478%
2024-10-02	1.32738	1.33060	1.32445	1.32628	-0.068%	190,628	+0.458%
2024-10-01	1.33771	1.33900	1.32360	1.32718	-0.773%	223,547	+0.390%

.dark-mode .jrxBhW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jrxBhW{ color: #333333; background-color: white; border: 2px solid #333333; }GBPUSDPound sterling / United States dollarforex

GBPUSD
Pound sterling / United States dollar
forex