CHF/GBP (CHFGBP=X)
CCY - CCY Delayed price. Currency in GBP
Add to watchlist
As of 01:54PM BST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 0.8616 | 0.8680 | 0.8610 | 0.8677 | 0.8677 | - |
| 29 May 2024 | 0.8590 | 0.8620 | 0.8579 | 0.8590 | 0.8590 | - |
| 28 May 2024 | 0.8572 | 0.8603 | 0.8572 | 0.8572 | 0.8572 | - |
| 27 May 2024 | 0.8586 | 0.8586 | 0.8563 | 0.8586 | 0.8586 | - |
| 24 May 2024 | 0.8614 | 0.8615 | 0.8579 | 0.8615 | 0.8615 | - |
| 23 May 2024 | 0.8588 | 0.8610 | 0.8585 | 0.8588 | 0.8588 | - |
| 22 May 2024 | 0.8633 | 0.8633 | 0.8584 | 0.8633 | 0.8633 | - |
| 21 May 2024 | 0.8644 | 0.8652 | 0.8631 | 0.8644 | 0.8644 | - |
| 20 May 2024 | 0.8657 | 0.8667 | 0.8645 | 0.8658 | 0.8658 | - |
| 17 May 2024 | 0.8709 | 0.8711 | 0.8669 | 0.8709 | 0.8709 | - |
| 16 May 2024 | 0.8749 | 0.8763 | 0.8718 | 0.8749 | 0.8749 | - |
| 15 May 2024 | 0.8761 | 0.8773 | 0.8736 | 0.8762 | 0.8762 | - |
| 14 May 2024 | 0.8767 | 0.8799 | 0.8760 | 0.8767 | 0.8767 | - |
| 13 May 2024 | 0.8809 | 0.8811 | 0.8770 | 0.8808 | 0.8808 | - |
| 10 May 2024 | 0.8812 | 0.8814 | 0.8790 | 0.8812 | 0.8812 | - |
| 09 May 2024 | 0.8815 | 0.8829 | 0.8797 | 0.8814 | 0.8814 | - |
| 08 May 2024 | 0.8803 | 0.8826 | 0.8803 | 0.8804 | 0.8804 | - |
| 07 May 2024 | 0.8780 | 0.8800 | 0.8773 | 0.8780 | 0.8780 | - |
| 06 May 2024 | 0.8801 | 0.8802 | 0.8775 | 0.8801 | 0.8801 | - |
| 03 May 2024 | 0.8765 | 0.8813 | 0.8758 | 0.8764 | 0.8764 | - |
| 02 May 2024 | 0.8703 | 0.8782 | 0.8699 | 0.8701 | 0.8701 | - |
| 01 May 2024 | 0.8706 | 0.8713 | 0.8685 | 0.8706 | 0.8706 | - |
| 30 Apr 2024 | 0.8741 | 0.8753 | 0.8699 | 0.8741 | 0.8741 | - |
| 29 Apr 2024 | 0.8748 | 0.8767 | 0.8733 | 0.8748 | 0.8748 | - |
| 26 Apr 2024 | 0.8759 | 0.8782 | 0.8752 | 0.8759 | 0.8759 | - |
| 25 Apr 2024 | 0.8776 | 0.8777 | 0.8743 | 0.8776 | 0.8776 | - |
| 24 Apr 2024 | 0.8805 | 0.8811 | 0.8787 | 0.8807 | 0.8807 | - |
| 23 Apr 2024 | 0.8879 | 0.8886 | 0.8819 | 0.8878 | 0.8878 | - |
| 22 Apr 2024 | 0.8866 | 0.8916 | 0.8852 | 0.8868 | 0.8868 | - |
| 19 Apr 2024 | 0.8812 | 0.8945 | 0.8812 | 0.8812 | 0.8812 | - |
| 18 Apr 2024 | 0.8817 | 0.8828 | 0.8800 | 0.8817 | 0.8817 | - |
| 17 Apr 2024 | 0.8814 | 0.8823 | 0.8792 | 0.8813 | 0.8813 | - |
| 16 Apr 2024 | 0.8809 | 0.8820 | 0.8785 | 0.8809 | 0.8809 | - |
| 15 Apr 2024 | 0.8782 | 0.8791 | 0.8761 | 0.8780 | 0.8780 | - |
| 12 Apr 2024 | 0.8753 | 0.8831 | 0.8749 | 0.8753 | 0.8753 | - |
| 11 Apr 2024 | 0.8734 | 0.8769 | 0.8707 | 0.8735 | 0.8735 | - |
| 10 Apr 2024 | 0.8734 | 0.8739 | 0.8709 | 0.8734 | 0.8734 | - |
| 09 Apr 2024 | 0.8728 | 0.8738 | 0.8721 | 0.8728 | 0.8728 | - |
| 08 Apr 2024 | 0.8769 | 0.8771 | 0.8728 | 0.8769 | 0.8769 | - |
| 05 Apr 2024 | 0.8775 | 0.8803 | 0.8749 | 0.8774 | 0.8774 | - |
| 04 Apr 2024 | 0.8751 | 0.8755 | 0.8706 | 0.8753 | 0.8753 | - |
| 03 Apr 2024 | 0.8758 | 0.8762 | 0.8742 | 0.8757 | 0.8757 | - |
| 02 Apr 2024 | 0.8806 | 0.8806 | 0.8752 | 0.8805 | 0.8805 | - |
| 01 Apr 2024 | 0.8771 | 0.8805 | 0.8771 | 0.8772 | 0.8772 | - |
| 29 Mar 2024 | 0.8781 | 0.8781 | 0.8781 | 0.8781 | 0.8781 | - |
| 28 Mar 2024 | 0.8751 | 0.8791 | 0.8741 | 0.8751 | 0.8751 | - |
| 27 Mar 2024 | 0.8762 | 0.8771 | 0.8732 | 0.8762 | 0.8762 | - |
| 26 Mar 2024 | 0.8796 | 0.8796 | 0.8748 | 0.8796 | 0.8796 | - |
| 25 Mar 2024 | 0.8841 | 0.8841 | 0.8801 | 0.8842 | 0.8842 | - |
| 22 Mar 2024 | 0.8797 | 0.8837 | 0.8786 | 0.8797 | 0.8797 | - |
| 21 Mar 2024 | 0.8821 | 0.8839 | 0.8730 | 0.8821 | 0.8821 | - |
| 20 Mar 2024 | 0.8848 | 0.8851 | 0.8824 | 0.8847 | 0.8847 | - |
| 19 Mar 2024 | 0.8852 | 0.8889 | 0.8845 | 0.8852 | 0.8852 | - |
| 18 Mar 2024 | 0.8888 | 0.8896 | 0.8859 | 0.8888 | 0.8888 | - |
| 15 Mar 2024 | 0.8871 | 0.8892 | 0.8868 | 0.8871 | 0.8871 | - |
| 14 Mar 2024 | 0.8892 | 0.8894 | 0.8866 | 0.8892 | 0.8892 | - |
| 13 Mar 2024 | 0.8905 | 0.8914 | 0.8895 | 0.8906 | 0.8906 | - |
| 12 Mar 2024 | 0.8891 | 0.8928 | 0.8888 | 0.8891 | 0.8891 | - |
| 11 Mar 2024 | 0.8863 | 0.8894 | 0.8863 | 0.8864 | 0.8864 | - |
| 08 Mar 2024 | 0.8895 | 0.8904 | 0.8858 | 0.8894 | 0.8894 | - |
| 07 Mar 2024 | 0.8900 | 0.8921 | 0.8893 | 0.8899 | 0.8899 | - |
| 06 Mar 2024 | 0.8907 | 0.8909 | 0.8874 | 0.8907 | 0.8907 | - |
| 05 Mar 2024 | 0.8901 | 0.8909 | 0.8891 | 0.8901 | 0.8901 | - |
| 04 Mar 2024 | 0.8940 | 0.8957 | 0.8891 | 0.8941 | 0.8941 | - |
| 01 Mar 2024 | 0.8953 | 0.8958 | 0.8914 | 0.8953 | 0.8953 | - |
| 29 Feb 2024 | 0.8987 | 0.8993 | 0.8959 | 0.8987 | 0.8987 | - |
| 28 Feb 2024 | 0.8970 | 0.8990 | 0.8966 | 0.8970 | 0.8970 | - |
| 27 Feb 2024 | 0.8957 | 0.8973 | 0.8950 | 0.8957 | 0.8957 | - |
| 26 Feb 2024 | 0.8954 | 0.8970 | 0.8949 | 0.8953 | 0.8953 | - |
| 23 Feb 2024 | 0.8972 | 0.8975 | 0.8946 | 0.8972 | 0.8972 | - |
| 22 Feb 2024 | 0.8999 | 0.9020 | 0.8967 | 0.8998 | 0.8998 | - |
| 21 Feb 2024 | 0.8980 | 0.9010 | 0.8980 | 0.8981 | 0.8981 | - |
| 20 Feb 2024 | 0.8998 | 0.9011 | 0.8970 | 0.8998 | 0.8998 | - |
| 19 Feb 2024 | 0.9002 | 0.9011 | 0.8985 | 0.9003 | 0.9003 | - |
| 16 Feb 2024 | 0.9020 | 0.9028 | 0.9009 | 0.9020 | 0.9020 | - |
| 15 Feb 2024 | 0.8987 | 0.9040 | 0.8983 | 0.8987 | 0.8987 | - |
| 14 Feb 2024 | 0.8950 | 0.8995 | 0.8949 | 0.8948 | 0.8948 | - |
| 13 Feb 2024 | 0.9041 | 0.9047 | 0.8942 | 0.9041 | 0.9041 | - |
| 12 Feb 2024 | 0.9051 | 0.9064 | 0.9036 | 0.9051 | 0.9051 | - |
| 09 Feb 2024 | 0.9070 | 0.9072 | 0.9041 | 0.9070 | 0.9070 | - |
| 08 Feb 2024 | 0.9058 | 0.9085 | 0.9058 | 0.9057 | 0.9057 | - |
| 07 Feb 2024 | 0.9123 | 0.9127 | 0.9067 | 0.9122 | 0.9122 | - |
| 06 Feb 2024 | 0.9162 | 0.9162 | 0.9103 | 0.9161 | 0.9161 | - |
| 05 Feb 2024 | 0.9136 | 0.9166 | 0.9111 | 0.9137 | 0.9137 | - |
| 02 Feb 2024 | 0.9147 | 0.9161 | 0.9121 | 0.9146 | 0.9146 | - |
| 01 Feb 2024 | 0.9144 | 0.9176 | 0.9131 | 0.9144 | 0.9144 | - |
| 31 Jan 2024 | 0.9139 | 0.9170 | 0.9128 | 0.9138 | 0.9138 | - |
| 30 Jan 2024 | 0.9131 | 0.9161 | 0.9127 | 0.9131 | 0.9131 | - |
| 29 Jan 2024 | 0.9111 | 0.9143 | 0.9109 | 0.9112 | 0.9112 | - |
| 26 Jan 2024 | 0.9075 | 0.9108 | 0.9070 | 0.9075 | 0.9075 | - |
| 25 Jan 2024 | 0.9107 | 0.9108 | 0.9069 | 0.9109 | 0.9109 | - |
| 24 Jan 2024 | 0.9057 | 0.9099 | 0.9047 | 0.9059 | 0.9059 | - |
| 23 Jan 2024 | 0.9051 | 0.9069 | 0.9045 | 0.9053 | 0.9053 | - |
| 22 Jan 2024 | 0.9065 | 0.9076 | 0.9040 | 0.9065 | 0.9065 | - |
| 19 Jan 2024 | 0.9062 | 0.9085 | 0.9058 | 0.9062 | 0.9062 | - |
| 18 Jan 2024 | 0.9125 | 0.9129 | 0.9074 | 0.9125 | 0.9125 | - |
| 17 Jan 2024 | 0.9183 | 0.9197 | 0.9099 | 0.9183 | 0.9183 | - |
| 16 Jan 2024 | 0.9186 | 0.9199 | 0.9171 | 0.9186 | 0.9186 | - |
| 15 Jan 2024 | 0.9199 | 0.9208 | 0.9182 | 0.9199 | 0.9199 | - |
| 12 Jan 2024 | 0.9194 | 0.9215 | 0.9181 | 0.9195 | 0.9195 | - |
| *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.