GBPEUR=X - GBP/EUR
CCY - CCY Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2020 | 1.1115 | 1.1251 | 1.1102 | 1.1121 | 1.1121 | - |
| 04 Jun 2020 | 1.1190 | 1.1196 | 1.1104 | 1.1190 | 1.1190 | - |
| 03 Jun 2020 | 1.1244 | 1.1262 | 1.1196 | 1.1245 | 1.1245 | - |
| 02 Jun 2020 | 1.1224 | 1.1276 | 1.1209 | 1.1222 | 1.1222 | - |
| 01 Jun 2020 | 1.1106 | 1.1212 | 1.1106 | 1.1104 | 1.1104 | - |
| 29 May 2020 | 1.1119 | 1.1133 | 1.1046 | 1.1120 | 1.1120 | - |
| 28 May 2020 | 1.1132 | 1.1155 | 1.1118 | 1.1131 | 1.1131 | - |
| 27 May 2020 | 1.1233 | 1.1248 | 1.1118 | 1.1230 | 1.1230 | - |
| 26 May 2020 | 1.1191 | 1.1257 | 1.1181 | 1.1192 | 1.1192 | - |
| 25 May 2020 | 1.1170 | 1.1198 | 1.1167 | 1.1170 | 1.1170 | - |
| 22 May 2020 | 1.1162 | 1.1196 | 1.1146 | 1.1160 | 1.1160 | - |
| 21 May 2020 | 1.1142 | 1.1175 | 1.1110 | 1.1143 | 1.1143 | - |
| 20 May 2020 | 1.1216 | 1.1219 | 1.1148 | 1.1215 | 1.1215 | - |
| 19 May 2020 | 1.1175 | 1.1213 | 1.1164 | 1.1176 | 1.1176 | - |
| 18 May 2020 | 1.1168 | 1.1240 | 1.1166 | 1.1169 | 1.1169 | - |
| 15 May 2020 | 1.1320 | 1.1324 | 1.1195 | 1.1318 | 1.1318 | - |
| 14 May 2020 | 1.1309 | 1.1319 | 1.1272 | 1.1310 | 1.1310 | - |
| 13 May 2020 | 1.1295 | 1.1351 | 1.1265 | 1.1296 | 1.1296 | - |
| 12 May 2020 | 1.1408 | 1.1415 | 1.1317 | 1.1407 | 1.1407 | - |
| 11 May 2020 | 1.1456 | 1.1464 | 1.1358 | 1.1451 | 1.1451 | - |
| 08 May 2020 | 1.1417 | 1.1474 | 1.1408 | 1.1419 | 1.1419 | - |
| 07 May 2020 | 1.1413 | 1.1481 | 1.1376 | 1.1411 | 1.1411 | - |
| 06 May 2020 | 1.1480 | 1.1495 | 1.1420 | 1.1478 | 1.1478 | - |
| 05 May 2020 | 1.1414 | 1.1504 | 1.1413 | 1.1410 | 1.1410 | - |
| 04 May 2020 | 1.1367 | 1.1395 | 1.1342 | 1.1362 | 1.1362 | - |
| 01 May 2020 | 1.1493 | 1.1495 | 1.1371 | 1.1493 | 1.1493 | - |
| 30 Apr 2020 | 1.1461 | 1.1530 | 1.1439 | 1.1465 | 1.1465 | - |
| 29 Apr 2020 | 1.1476 | 1.1501 | 1.1420 | 1.1478 | 1.1478 | - |
| 28 Apr 2020 | 1.1475 | 1.1506 | 1.1461 | 1.1475 | 1.1475 | - |
| 27 Apr 2020 | 1.1427 | 1.1475 | 1.1427 | 1.1426 | 1.1426 | - |
| 24 Apr 2020 | 1.1461 | 1.1476 | 1.1402 | 1.1461 | 1.1461 | - |
| 23 Apr 2020 | 1.1401 | 1.1480 | 1.1392 | 1.1401 | 1.1401 | - |
| 22 Apr 2020 | 1.1329 | 1.1392 | 1.1314 | 1.1326 | 1.1326 | - |
| 21 Apr 2020 | 1.1452 | 1.1457 | 1.1297 | 1.1450 | 1.1450 | - |
| 20 Apr 2020 | 1.1491 | 1.1493 | 1.1436 | 1.1489 | 1.1489 | - |
| 17 Apr 2020 | 1.1497 | 1.1515 | 1.1466 | 1.1498 | 1.1498 | - |
| 16 Apr 2020 | 1.1481 | 1.1496 | 1.1456 | 1.1480 | 1.1480 | - |
| 15 Apr 2020 | 1.1493 | 1.1495 | 1.1435 | 1.1492 | 1.1492 | - |
| 14 Apr 2020 | 1.1464 | 1.1515 | 1.1442 | 1.1466 | 1.1466 | - |
| 13 Apr 2020 | 1.1396 | 1.1484 | 1.1389 | 1.1396 | 1.1396 | - |
| 10 Apr 2020 | 1.1398 | 1.1412 | 1.1379 | 1.1395 | 1.1395 | - |
| 09 Apr 2020 | 1.1407 | 1.1454 | 1.1383 | 1.1406 | 1.1406 | - |
| 08 Apr 2020 | 1.1322 | 1.1419 | 1.1320 | 1.1323 | 1.1323 | - |
| 07 Apr 2020 | 1.1324 | 1.1360 | 1.1291 | 1.1330 | 1.1330 | - |
| 06 Apr 2020 | 1.1304 | 1.1406 | 1.1292 | 1.1304 | 1.1304 | - |
| 03 Apr 2020 | 1.1426 | 1.1438 | 1.1318 | 1.1424 | 1.1424 | - |
| 02 Apr 2020 | 1.1303 | 1.1416 | 1.1303 | 1.1303 | 1.1303 | - |
| 01 Apr 2020 | 1.1251 | 1.1376 | 1.1223 | 1.1250 | 1.1250 | - |
| 31 Mar 2020 | 1.1210 | 1.1341 | 1.1151 | 1.1214 | 1.1214 | - |
| 30 Mar 2020 | 1.1181 | 1.1266 | 1.1125 | 1.1177 | 1.1177 | - |
| 27 Mar 2020 | 1.1036 | 1.1206 | 1.1020 | 1.1039 | 1.1039 | - |
| 26 Mar 2020 | 1.0877 | 1.1008 | 1.0840 | 1.0881 | 1.0881 | - |
| 25 Mar 2020 | 1.0915 | 1.1040 | 1.0785 | 1.0914 | 1.0914 | - |
| 24 Mar 2020 | 1.0771 | 1.0924 | 1.0721 | 1.0768 | 1.0768 | - |
| 23 Mar 2020 | 1.0854 | 1.0906 | 1.0669 | 1.0865 | 1.0865 | - |
| 20 Mar 2020 | 1.0783 | 1.1103 | 1.0773 | 1.0781 | 1.0781 | - |
| 19 Mar 2020 | 1.0608 | 1.0952 | 1.0526 | 1.0603 | 1.0603 | - |
| 18 Mar 2020 | 1.0996 | 1.1025 | 1.0790 | 1.1002 | 1.1002 | - |
| 17 Mar 2020 | 1.0988 | 1.1029 | 1.0941 | 1.0986 | 1.0986 | - |
| 16 Mar 2020 | 1.1109 | 1.1120 | 1.0948 | 1.1112 | 1.1112 | - |
| 13 Mar 2020 | 1.1238 | 1.1304 | 1.1185 | 1.1234 | 1.1234 | - |
| 12 Mar 2020 | 1.1381 | 1.1381 | 1.1222 | 1.1381 | 1.1381 | - |
| 11 Mar 2020 | 1.1405 | 1.1472 | 1.1327 | 1.1405 | 1.1405 | - |
| 10 Mar 2020 | 1.1469 | 1.1516 | 1.1401 | 1.1469 | 1.1469 | - |
| 09 Mar 2020 | 1.1497 | 1.1547 | 1.1409 | 1.1500 | 1.1500 | - |
| 06 Mar 2020 | 1.1538 | 1.1554 | 1.1470 | 1.1537 | 1.1537 | - |
| 05 Mar 2020 | 1.1554 | 1.1596 | 1.1523 | 1.1552 | 1.1552 | - |
| 04 Mar 2020 | 1.1469 | 1.1543 | 1.1436 | 1.1469 | 1.1469 | - |
| 03 Mar 2020 | 1.1454 | 1.1516 | 1.1436 | 1.1455 | 1.1455 | - |
| 02 Mar 2020 | 1.1585 | 1.1633 | 1.1444 | 1.1588 | 1.1588 | - |
| 28 Feb 2020 | 1.1721 | 1.1732 | 1.1597 | 1.1719 | 1.1719 | - |
| 27 Feb 2020 | 1.1854 | 1.1855 | 1.1706 | 1.1855 | 1.1855 | - |
| 26 Feb 2020 | 1.1950 | 1.1964 | 1.1861 | 1.1950 | 1.1950 | - |
| 25 Feb 2020 | 1.1912 | 1.1990 | 1.1901 | 1.1912 | 1.1912 | - |
| 24 Feb 2020 | 1.1947 | 1.1982 | 1.1899 | 1.1949 | 1.1949 | - |
| 21 Feb 2020 | 1.1940 | 1.1984 | 1.1927 | 1.1938 | 1.1938 | - |
| 20 Feb 2020 | 1.1956 | 1.1962 | 1.1882 | 1.1957 | 1.1957 | - |
| 19 Feb 2020 | 1.2042 | 1.2054 | 1.1977 | 1.2039 | 1.2039 | - |
| 18 Feb 2020 | 1.2000 | 1.2071 | 1.1979 | 1.1998 | 1.1998 | - |
| 17 Feb 2020 | 1.2037 | 1.2042 | 1.1995 | 1.2037 | 1.2037 | - |
| 14 Feb 2020 | 1.2031 | 1.2048 | 1.1986 | 1.2031 | 1.2031 | - |
| 13 Feb 2020 | 1.1910 | 1.2052 | 1.1904 | 1.1913 | 1.1913 | - |
| 12 Feb 2020 | 1.1863 | 1.1915 | 1.1863 | 1.1861 | 1.1861 | - |
| 11 Feb 2020 | 1.1836 | 1.1874 | 1.1822 | 1.1837 | 1.1837 | - |
| 10 Feb 2020 | 1.1771 | 1.1843 | 1.1759 | 1.1772 | 1.1772 | - |
| 07 Feb 2020 | 1.1773 | 1.1817 | 1.1771 | 1.1774 | 1.1774 | - |
| 06 Feb 2020 | 1.1815 | 1.1815 | 1.1772 | 1.1812 | 1.1812 | - |
| 05 Feb 2020 | 1.1798 | 1.1854 | 1.1777 | 1.1797 | 1.1797 | - |
| 04 Feb 2020 | 1.1746 | 1.1809 | 1.1710 | 1.1746 | 1.1746 | - |
| 03 Feb 2020 | 1.1885 | 1.1892 | 1.1752 | 1.1885 | 1.1885 | - |
| 31 Jan 2020 | 1.1864 | 1.1922 | 1.1864 | 1.1863 | 1.1863 | - |
| 30 Jan 2020 | 1.1819 | 1.1885 | 1.1781 | 1.1820 | 1.1820 | - |
| 29 Jan 2020 | 1.1815 | 1.1836 | 1.1808 | 1.1815 | 1.1815 | - |
| 28 Jan 2020 | 1.1850 | 1.1854 | 1.1794 | 1.1850 | 1.1850 | - |
| 27 Jan 2020 | 1.1845 | 1.1890 | 1.1833 | 1.1845 | 1.1845 | - |
| 24 Jan 2020 | 1.1867 | 1.1908 | 1.1843 | 1.1866 | 1.1866 | - |
| 23 Jan 2020 | 1.1843 | 1.1879 | 1.1825 | 1.1844 | 1.1844 | - |
| 22 Jan 2020 | 1.1769 | 1.1869 | 1.1760 | 1.1764 | 1.1764 | - |
| 21 Jan 2020 | 1.1717 | 1.1770 | 1.1713 | 1.1718 | 1.1718 | - |
| 20 Jan 2020 | 1.1722 | 1.1734 | 1.1691 | 1.1723 | 1.1723 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.