GBP/EUR (GBPEUR=X)
CCY - CCY Delayed price. Currency in EUR
Add to watchlist
At close: 08:36PM BST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 1.1334 | 1.1391 | 1.1326 | 1.1334 | 1.1334 | - |
| 23 Mar 2023 | 1.1292 | 1.1335 | 1.1279 | 1.1292 | 1.1292 | - |
| 22 Mar 2023 | 1.1345 | 1.1398 | 1.1331 | 1.1345 | 1.1345 | - |
| 21 Mar 2023 | 1.1450 | 1.1453 | 1.1313 | 1.1450 | 1.1450 | - |
| 20 Mar 2023 | 1.1411 | 1.1455 | 1.1403 | 1.1411 | 1.1411 | - |
| 17 Mar 2023 | 1.1408 | 1.1434 | 1.1386 | 1.1408 | 1.1408 | - |
| 16 Mar 2023 | 1.1402 | 1.1423 | 1.1340 | 1.1402 | 1.1402 | - |
| 15 Mar 2023 | 1.1326 | 1.1468 | 1.1308 | 1.1326 | 1.1326 | - |
| 14 Mar 2023 | 1.1347 | 1.1389 | 1.1318 | 1.1347 | 1.1347 | - |
| 13 Mar 2023 | 1.1303 | 1.1347 | 1.1282 | 1.1303 | 1.1303 | - |
| 10 Mar 2023 | 1.1262 | 1.1332 | 1.1246 | 1.1262 | 1.1262 | - |
| 09 Mar 2023 | 1.1232 | 1.1273 | 1.1217 | 1.1232 | 1.1232 | - |
| 08 Mar 2023 | 1.1211 | 1.1240 | 1.1206 | 1.1211 | 1.1211 | - |
| 07 Mar 2023 | 1.1252 | 1.1288 | 1.1208 | 1.1252 | 1.1252 | - |
| 06 Mar 2023 | 1.1318 | 1.1322 | 1.1252 | 1.1318 | 1.1318 | - |
| 03 Mar 2023 | 1.1274 | 1.1309 | 1.1271 | 1.1274 | 1.1274 | - |
| 02 Mar 2023 | 1.1272 | 1.1287 | 1.1247 | 1.1272 | 1.1272 | - |
| 01 Mar 2023 | 1.1375 | 1.1378 | 1.1240 | 1.1375 | 1.1375 | - |
| 28 Feb 2023 | 1.1368 | 1.1421 | 1.1349 | 1.1368 | 1.1368 | - |
| 27 Feb 2023 | 1.1322 | 1.1364 | 1.1318 | 1.1322 | 1.1322 | - |
| 24 Feb 2023 | 1.1338 | 1.1364 | 1.1317 | 1.1338 | 1.1338 | - |
| 23 Feb 2023 | 1.1358 | 1.1370 | 1.1341 | 1.1358 | 1.1358 | - |
| 22 Feb 2023 | 1.1367 | 1.1383 | 1.1337 | 1.1367 | 1.1367 | - |
| 21 Feb 2023 | 1.1268 | 1.1373 | 1.1253 | 1.1268 | 1.1268 | - |
| 20 Feb 2023 | 1.1258 | 1.1272 | 1.1245 | 1.1258 | 1.1258 | - |
| 17 Feb 2023 | 1.1226 | 1.1267 | 1.1196 | 1.1226 | 1.1226 | - |
| 16 Feb 2023 | 1.1257 | 1.1272 | 1.1224 | 1.1257 | 1.1257 | - |
| 15 Feb 2023 | 1.1339 | 1.1342 | 1.1233 | 1.1339 | 1.1339 | - |
| 14 Feb 2023 | 1.1324 | 1.1356 | 1.1301 | 1.1324 | 1.1324 | - |
| 13 Feb 2023 | 1.1286 | 1.1331 | 1.1267 | 1.1286 | 1.1286 | - |
| 10 Feb 2023 | 1.1280 | 1.1332 | 1.1267 | 1.1280 | 1.1280 | - |
| 09 Feb 2023 | 1.1264 | 1.1312 | 1.1253 | 1.1264 | 1.1264 | - |
| 08 Feb 2023 | 1.1230 | 1.1266 | 1.1218 | 1.1230 | 1.1230 | - |
| 07 Feb 2023 | 1.1208 | 1.1233 | 1.1184 | 1.1208 | 1.1208 | - |
| 06 Feb 2023 | 1.1160 | 1.1216 | 1.1154 | 1.1160 | 1.1160 | - |
| 03 Feb 2023 | 1.1203 | 1.1220 | 1.1136 | 1.1203 | 1.1203 | - |
| 02 Feb 2023 | 1.1246 | 1.1264 | 1.1168 | 1.1246 | 1.1246 | - |
| 01 Feb 2023 | 1.1332 | 1.1340 | 1.1267 | 1.1332 | 1.1332 | - |
| 31 Jan 2023 | 1.1381 | 1.1397 | 1.1326 | 1.1381 | 1.1381 | - |
| 30 Jan 2023 | 1.1405 | 1.1411 | 1.1358 | 1.1405 | 1.1405 | - |
| 27 Jan 2023 | 1.1395 | 1.1407 | 1.1357 | 1.1395 | 1.1395 | - |
| 26 Jan 2023 | 1.1363 | 1.1384 | 1.1344 | 1.1363 | 1.1363 | - |
| 25 Jan 2023 | 1.1322 | 1.1351 | 1.1297 | 1.1322 | 1.1322 | - |
| 24 Jan 2023 | 1.1386 | 1.1405 | 1.1303 | 1.1386 | 1.1386 | - |
| 23 Jan 2023 | 1.1418 | 1.1418 | 1.1343 | 1.1417 | 1.1417 | - |
| 20 Jan 2023 | 1.1438 | 1.1438 | 1.1381 | 1.1438 | 1.1438 | - |
| 19 Jan 2023 | 1.1434 | 1.1463 | 1.1382 | 1.1434 | 1.1434 | - |
| 18 Jan 2023 | 1.1384 | 1.1447 | 1.1358 | 1.1384 | 1.1384 | - |
| 17 Jan 2023 | 1.1271 | 1.1371 | 1.1251 | 1.1271 | 1.1271 | - |
| 16 Jan 2023 | 1.1293 | 1.1303 | 1.1262 | 1.1293 | 1.1293 | - |
| 13 Jan 2023 | 1.1248 | 1.1285 | 1.1238 | 1.1248 | 1.1248 | - |
| 12 Jan 2023 | 1.1292 | 1.1320 | 1.1244 | 1.1292 | 1.1292 | - |
| 11 Jan 2023 | 1.1317 | 1.1325 | 1.1257 | 1.1317 | 1.1317 | - |
| 10 Jan 2023 | 1.1349 | 1.1360 | 1.1300 | 1.1349 | 1.1349 | - |
| 09 Jan 2023 | 1.1368 | 1.1401 | 1.1340 | 1.1368 | 1.1368 | - |
| 06 Jan 2023 | 1.1318 | 1.1366 | 1.1276 | 1.1318 | 1.1318 | - |
| 05 Jan 2023 | 1.1366 | 1.1365 | 1.1283 | 1.1366 | 1.1366 | - |
| 04 Jan 2023 | 1.1347 | 1.1377 | 1.1335 | 1.1347 | 1.1347 | - |
| 03 Jan 2023 | 1.1296 | 1.1385 | 1.1286 | 1.1296 | 1.1296 | - |
| 02 Jan 2023 | 1.1295 | 1.1309 | 1.1267 | 1.1295 | 1.1295 | - |
| 30 Dec 2022 | 1.1307 | 1.1333 | 1.1265 | 1.1307 | 1.1307 | - |
| 29 Dec 2022 | 1.1315 | 1.1333 | 1.1288 | 1.1315 | 1.1315 | - |
| 28 Dec 2022 | 1.1305 | 1.1370 | 1.1283 | 1.1305 | 1.1305 | - |
| 27 Dec 2022 | 1.1355 | 1.1362 | 1.1281 | 1.1355 | 1.1355 | - |
| 26 Dec 2022 | 1.1342 | 1.1371 | 1.1327 | 1.1342 | 1.1342 | - |
| 23 Dec 2022 | 1.1353 | 1.1384 | 1.1341 | 1.1353 | 1.1353 | - |
| 22 Dec 2022 | 1.1383 | 1.1406 | 1.1322 | 1.1383 | 1.1383 | - |
| 21 Dec 2022 | 1.1470 | 1.1472 | 1.1389 | 1.1470 | 1.1470 | - |
| 20 Dec 2022 | 1.1451 | 1.1482 | 1.1400 | 1.1451 | 1.1451 | - |
| 19 Dec 2022 | 1.1487 | 1.1506 | 1.1450 | 1.1487 | 1.1487 | - |
| 16 Dec 2022 | 1.1458 | 1.1481 | 1.1399 | 1.1458 | 1.1458 | - |
| 15 Dec 2022 | 1.1631 | 1.1635 | 1.1464 | 1.1631 | 1.1631 | - |
| 14 Dec 2022 | 1.1624 | 1.1656 | 1.1607 | 1.1624 | 1.1624 | - |
| 13 Dec 2022 | 1.1639 | 1.1676 | 1.1621 | 1.1639 | 1.1639 | - |
| 12 Dec 2022 | 1.1630 | 1.1650 | 1.1610 | 1.1630 | 1.1630 | - |
| 09 Dec 2022 | 1.1588 | 1.1677 | 1.1577 | 1.1588 | 1.1588 | - |
| 08 Dec 2022 | 1.1614 | 1.1619 | 1.1567 | 1.1614 | 1.1614 | - |
| 07 Dec 2022 | 1.1590 | 1.1614 | 1.1568 | 1.1590 | 1.1590 | - |
| 06 Dec 2022 | 1.1614 | 1.1650 | 1.1584 | 1.1614 | 1.1614 | - |
| 05 Dec 2022 | 1.1660 | 1.1671 | 1.1584 | 1.1660 | 1.1660 | - |
| 02 Dec 2022 | 1.1643 | 1.1686 | 1.1614 | 1.1643 | 1.1643 | - |
| 01 Dec 2022 | 1.1580 | 1.1698 | 1.1572 | 1.1580 | 1.1580 | - |
| 30 Nov 2022 | 1.1571 | 1.1598 | 1.1546 | 1.1571 | 1.1571 | - |
| 29 Nov 2022 | 1.1561 | 1.1616 | 1.1558 | 1.1561 | 1.1561 | - |
| 28 Nov 2022 | 1.1626 | 1.1645 | 1.1527 | 1.1626 | 1.1626 | - |
| 25 Nov 2022 | 1.1636 | 1.1657 | 1.1608 | 1.1636 | 1.1636 | - |
| 24 Nov 2022 | 1.1588 | 1.1664 | 1.1577 | 1.1588 | 1.1588 | - |
| 23 Nov 2022 | 1.1534 | 1.1645 | 1.1495 | 1.1534 | 1.1534 | - |
| 22 Nov 2022 | 1.1542 | 1.1582 | 1.1520 | 1.1542 | 1.1542 | - |
| 21 Nov 2022 | 1.1503 | 1.1547 | 1.1497 | 1.1503 | 1.1503 | - |
| 18 Nov 2022 | 1.1444 | 1.1515 | 1.1444 | 1.1444 | 1.1444 | - |
| 17 Nov 2022 | 1.1462 | 1.1499 | 1.1398 | 1.1462 | 1.1462 | - |
| 16 Nov 2022 | 1.1468 | 1.1474 | 1.1395 | 1.1468 | 1.1468 | - |
| 15 Nov 2022 | 1.1386 | 1.1478 | 1.1357 | 1.1386 | 1.1386 | - |
| 14 Nov 2022 | 1.1422 | 1.1456 | 1.1336 | 1.1422 | 1.1422 | - |
| 11 Nov 2022 | 1.1474 | 1.1477 | 1.1392 | 1.1474 | 1.1474 | - |
| 10 Nov 2022 | 1.1345 | 1.1485 | 1.1343 | 1.1345 | 1.1345 | - |
| 09 Nov 2022 | 1.1458 | 1.1473 | 1.1336 | 1.1458 | 1.1458 | - |
| 08 Nov 2022 | 1.1495 | 1.1504 | 1.1435 | 1.1495 | 1.1495 | - |
| 07 Nov 2022 | 1.1412 | 1.1490 | 1.1377 | 1.1412 | 1.1412 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
