GBP/CHF (GBPCHF=X)
CCY - CCY Delayed price. Currency in CHF
Add to watchlist
At close: 10:28PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.1346 | 1.1352 | 1.1168 | 1.1256 | 1.1256 | - |
| 19 Apr 2024 | 1.1344 | 1.1346 | 1.1175 | 1.1344 | 1.1344 | - |
| 18 Apr 2024 | 1.1339 | 1.1361 | 1.1325 | 1.1339 | 1.1339 | - |
| 17 Apr 2024 | 1.1344 | 1.1372 | 1.1330 | 1.1344 | 1.1344 | - |
| 16 Apr 2024 | 1.1348 | 1.1381 | 1.1332 | 1.1348 | 1.1348 | - |
| 15 Apr 2024 | 1.1387 | 1.1413 | 1.1372 | 1.1387 | 1.1387 | - |
| 12 Apr 2024 | 1.1422 | 1.1429 | 1.1322 | 1.1422 | 1.1422 | - |
| 11 Apr 2024 | 1.1446 | 1.1483 | 1.1401 | 1.1446 | 1.1446 | - |
| 10 Apr 2024 | 1.1448 | 1.1480 | 1.1441 | 1.1448 | 1.1448 | - |
| 09 Apr 2024 | 1.1455 | 1.1465 | 1.1441 | 1.1455 | 1.1455 | - |
| 08 Apr 2024 | 1.1402 | 1.1455 | 1.1399 | 1.1402 | 1.1402 | - |
| 05 Apr 2024 | 1.1395 | 1.1420 | 1.1357 | 1.1395 | 1.1395 | - |
| 04 Apr 2024 | 1.1423 | 1.1484 | 1.1418 | 1.1423 | 1.1423 | - |
| 03 Apr 2024 | 1.1416 | 1.1437 | 1.1411 | 1.1416 | 1.1416 | - |
| 02 Apr 2024 | 1.1355 | 1.1423 | 1.1354 | 1.1355 | 1.1355 | - |
| 01 Apr 2024 | 1.1398 | 1.1400 | 1.1355 | 1.1398 | 1.1398 | - |
| 29 Mar 2024 | 1.1375 | 1.1397 | 1.1353 | 1.1375 | 1.1375 | - |
| 28 Mar 2024 | 1.1423 | 1.1438 | 1.1373 | 1.1423 | 1.1423 | - |
| 27 Mar 2024 | 1.1411 | 1.1451 | 1.1396 | 1.1411 | 1.1411 | - |
| 26 Mar 2024 | 1.1367 | 1.1430 | 1.1365 | 1.1367 | 1.1367 | - |
| 25 Mar 2024 | 1.1311 | 1.1360 | 1.1309 | 1.1311 | 1.1311 | - |
| 22 Mar 2024 | 1.1365 | 1.1379 | 1.1314 | 1.1365 | 1.1365 | - |
| 21 Mar 2024 | 1.1333 | 1.1452 | 1.1311 | 1.1333 | 1.1333 | - |
| 20 Mar 2024 | 1.1301 | 1.1330 | 1.1293 | 1.1301 | 1.1301 | - |
| 19 Mar 2024 | 1.1295 | 1.1304 | 1.1248 | 1.1295 | 1.1295 | - |
| 18 Mar 2024 | 1.1249 | 1.1286 | 1.1238 | 1.1249 | 1.1249 | - |
| 15 Mar 2024 | 1.1270 | 1.1275 | 1.1243 | 1.1270 | 1.1270 | - |
| 14 Mar 2024 | 1.1244 | 1.1278 | 1.1240 | 1.1244 | 1.1244 | - |
| 13 Mar 2024 | 1.1226 | 1.1241 | 1.1216 | 1.1226 | 1.1226 | - |
| 12 Mar 2024 | 1.1245 | 1.1249 | 1.1197 | 1.1245 | 1.1245 | - |
| 11 Mar 2024 | 1.1280 | 1.1281 | 1.1240 | 1.1280 | 1.1280 | - |
| 08 Mar 2024 | 1.1241 | 1.1288 | 1.1228 | 1.1241 | 1.1241 | - |
| 07 Mar 2024 | 1.1234 | 1.1243 | 1.1205 | 1.1234 | 1.1234 | - |
| 06 Mar 2024 | 1.1224 | 1.1267 | 1.1221 | 1.1224 | 1.1224 | - |
| 05 Mar 2024 | 1.1232 | 1.1245 | 1.1223 | 1.1232 | 1.1232 | - |
| 04 Mar 2024 | 1.1183 | 1.1245 | 1.1160 | 1.1183 | 1.1183 | - |
| 01 Mar 2024 | 1.1167 | 1.1216 | 1.1160 | 1.1167 | 1.1167 | - |
| 29 Feb 2024 | 1.1125 | 1.1161 | 1.1115 | 1.1125 | 1.1125 | - |
| 28 Feb 2024 | 1.1144 | 1.1151 | 1.1120 | 1.1144 | 1.1144 | - |
| 27 Feb 2024 | 1.1161 | 1.1171 | 1.1142 | 1.1161 | 1.1161 | - |
| 26 Feb 2024 | 1.1165 | 1.1172 | 1.1144 | 1.1167 | 1.1167 | - |
| 23 Feb 2024 | 1.1144 | 1.1176 | 1.1137 | 1.1144 | 1.1144 | - |
| 22 Feb 2024 | 1.1111 | 1.1151 | 1.1085 | 1.1111 | 1.1111 | - |
| 21 Feb 2024 | 1.1133 | 1.1133 | 1.1097 | 1.1133 | 1.1133 | - |
| 20 Feb 2024 | 1.1111 | 1.1146 | 1.1096 | 1.1111 | 1.1111 | - |
| 19 Feb 2024 | 1.1106 | 1.1128 | 1.1094 | 1.1105 | 1.1105 | - |
| 16 Feb 2024 | 1.1084 | 1.1098 | 1.1073 | 1.1084 | 1.1084 | - |
| 15 Feb 2024 | 1.1125 | 1.1129 | 1.1060 | 1.1125 | 1.1125 | - |
| 14 Feb 2024 | 1.1171 | 1.1172 | 1.1114 | 1.1171 | 1.1171 | - |
| 13 Feb 2024 | 1.1058 | 1.1181 | 1.1049 | 1.1057 | 1.1057 | - |
| 12 Feb 2024 | 1.1046 | 1.1065 | 1.1029 | 1.1046 | 1.1046 | - |
| 09 Feb 2024 | 1.1022 | 1.1059 | 1.1019 | 1.1022 | 1.1022 | - |
| 08 Feb 2024 | 1.1038 | 1.1037 | 1.1006 | 1.1038 | 1.1038 | - |
| 07 Feb 2024 | 1.0956 | 1.1027 | 1.0953 | 1.0956 | 1.0956 | - |
| 06 Feb 2024 | 1.0913 | 1.0984 | 1.0911 | 1.0913 | 1.0913 | - |
| 05 Feb 2024 | 1.0942 | 1.0973 | 1.0905 | 1.0942 | 1.0942 | - |
| 02 Feb 2024 | 1.0930 | 1.0962 | 1.0911 | 1.0930 | 1.0930 | - |
| 01 Feb 2024 | 1.0932 | 1.0949 | 1.0894 | 1.0932 | 1.0932 | - |
| 31 Jan 2024 | 1.0940 | 1.0954 | 1.0903 | 1.0940 | 1.0940 | - |
| 30 Jan 2024 | 1.0949 | 1.0953 | 1.0914 | 1.0949 | 1.0949 | - |
| 29 Jan 2024 | 1.0972 | 1.0976 | 1.0933 | 1.0972 | 1.0972 | - |
| 26 Jan 2024 | 1.1017 | 1.1022 | 1.0975 | 1.1017 | 1.1017 | - |
| 25 Jan 2024 | 1.0976 | 1.1024 | 1.0977 | 1.0976 | 1.0976 | - |
| 24 Jan 2024 | 1.1035 | 1.1052 | 1.0988 | 1.1035 | 1.1035 | - |
| 23 Jan 2024 | 1.1043 | 1.1053 | 1.1023 | 1.1043 | 1.1043 | - |
| 22 Jan 2024 | 1.1029 | 1.1059 | 1.1013 | 1.1029 | 1.1029 | - |
| 19 Jan 2024 | 1.1032 | 1.1037 | 1.1005 | 1.1032 | 1.1032 | - |
| 18 Jan 2024 | 1.0955 | 1.1020 | 1.0951 | 1.0955 | 1.0955 | - |
| 17 Jan 2024 | 1.0885 | 1.0989 | 1.0867 | 1.0885 | 1.0885 | - |
| 16 Jan 2024 | 1.0884 | 1.0902 | 1.0867 | 1.0884 | 1.0884 | - |
| 15 Jan 2024 | 1.0868 | 1.0889 | 1.0857 | 1.0868 | 1.0868 | - |
| 12 Jan 2024 | 1.0873 | 1.0890 | 1.0849 | 1.0873 | 1.0873 | - |
| 11 Jan 2024 | 1.0837 | 1.0877 | 1.0832 | 1.0837 | 1.0837 | - |
| 10 Jan 2024 | 1.0834 | 1.0857 | 1.0815 | 1.0834 | 1.0834 | - |
| 09 Jan 2024 | 1.0806 | 1.0841 | 1.0794 | 1.0806 | 1.0806 | - |
| 08 Jan 2024 | 1.0819 | 1.0823 | 1.0783 | 1.0819 | 1.0819 | - |
| 05 Jan 2024 | 1.0783 | 1.0812 | 1.0771 | 1.0783 | 1.0783 | - |
| 04 Jan 2024 | 1.0759 | 1.0814 | 1.0748 | 1.0759 | 1.0759 | - |
| 03 Jan 2024 | 1.0730 | 1.0799 | 1.0722 | 1.0730 | 1.0730 | - |
| 02 Jan 2024 | 1.0712 | 1.0786 | 1.0691 | 1.0712 | 1.0712 | - |
| 01 Jan 2024 | 1.0706 | 1.0712 | 1.0676 | 1.0706 | 1.0706 | - |
| 29 Dec 2023 | 1.0739 | 1.0763 | 1.0648 | 1.0739 | 1.0739 | - |
| 28 Dec 2023 | 1.0783 | 1.0782 | 1.0637 | 1.0783 | 1.0783 | - |
| 27 Dec 2023 | 1.0862 | 1.0882 | 1.0766 | 1.0862 | 1.0862 | - |
| 26 Dec 2023 | 1.0871 | 1.0889 | 1.0850 | 1.0871 | 1.0871 | - |
| 25 Dec 2023 | 1.0855 | 1.0897 | 1.0839 | 1.0855 | 1.0855 | - |
| 22 Dec 2023 | 1.0860 | 1.0895 | 1.0843 | 1.0860 | 1.0860 | - |
| 21 Dec 2023 | 1.0900 | 1.0905 | 1.0836 | 1.0900 | 1.0900 | - |
| 20 Dec 2023 | 1.0955 | 1.0959 | 1.0879 | 1.0954 | 1.0954 | - |
| 19 Dec 2023 | 1.0969 | 1.1014 | 1.0948 | 1.0969 | 1.0969 | - |
| 18 Dec 2023 | 1.1032 | 1.1043 | 1.0961 | 1.1032 | 1.1032 | - |
| 15 Dec 2023 | 1.1072 | 1.1085 | 1.1003 | 1.1072 | 1.1072 | - |
| 14 Dec 2023 | 1.0993 | 1.1075 | 1.0963 | 1.0993 | 1.0993 | - |
| 13 Dec 2023 | 1.1000 | 1.1000 | 1.0959 | 1.1000 | 1.1000 | - |
| 12 Dec 2023 | 1.1025 | 1.1033 | 1.0978 | 1.1025 | 1.1025 | - |
| 11 Dec 2023 | 1.1042 | 1.1088 | 1.1024 | 1.1042 | 1.1042 | - |
| 08 Dec 2023 | 1.1020 | 1.1046 | 1.0985 | 1.1020 | 1.1020 | - |
| 07 Dec 2023 | 1.0983 | 1.1034 | 1.0978 | 1.0983 | 1.0983 | - |
| 06 Dec 2023 | 1.1019 | 1.1034 | 1.0996 | 1.1019 | 1.1019 | - |
| 05 Dec 2023 | 1.1022 | 1.1045 | 1.1013 | 1.1022 | 1.1022 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.