GBP/JPY (GBPJPY=X)
CCY - CCY Delayed price. Currency in JPY
Add to watchlist
At close: 10:28PM BST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 192.6710 | 195.5260 | 191.7240 | 195.1100 | 195.1100 | - |
| 04 Oct 2024 | 192.7810 | 194.9060 | 191.7128 | 192.7810 | 192.7810 | - |
| 03 Oct 2024 | 194.4350 | 195.1310 | 192.1320 | 194.4350 | 194.4350 | - |
| 02 Oct 2024 | 190.7810 | 194.0100 | 190.4120 | 190.7810 | 190.7810 | - |
| 01 Oct 2024 | 192.2130 | 193.3560 | 190.3270 | 192.2130 | 192.2130 | - |
| 30 Sept 2024 | 191.0830 | 192.1530 | 189.5750 | 191.0830 | 191.0830 | - |
| 27 Sept 2024 | 194.5520 | 195.9260 | 190.9020 | 194.5520 | 194.5520 | - |
| 26 Sept 2024 | 192.6500 | 194.3110 | 192.5170 | 192.6500 | 192.6500 | - |
| 25 Sept 2024 | 191.9550 | 193.2400 | 191.9270 | 191.9550 | 191.9550 | - |
| 24 Sept 2024 | 191.7470 | 193.2960 | 191.3880 | 191.7470 | 191.7470 | - |
| 23 Sept 2024 | 191.7164 | 192.4100 | 190.1460 | 191.7164 | 191.7164 | - |
| 20 Sept 2024 | 189.7300 | 191.9750 | 188.7780 | 189.7300 | 189.7300 | - |
| 19 Sept 2024 | 188.3910 | 190.3740 | 188.2120 | 188.3910 | 188.3910 | - |
| 18 Sept 2024 | 186.9890 | 187.9720 | 185.8460 | 186.9890 | 186.9890 | - |
| 17 Sept 2024 | 185.9850 | 187.1380 | 185.3190 | 185.9850 | 185.9850 | - |
| 16 Sept 2024 | 184.9200 | 185.8660 | 183.8020 | 184.9200 | 184.9200 | - |
| 13 Sept 2024 | 185.8090 | 185.8780 | 184.3690 | 185.8090 | 185.8090 | - |
| 12 Sept 2024 | 185.9230 | 186.6050 | 185.2970 | 185.9230 | 185.9230 | - |
| 11 Sept 2024 | 186.0250 | 186.1680 | 183.7840 | 186.0250 | 186.0250 | - |
| 10 Sept 2024 | 187.1410 | 188.0580 | 185.8510 | 187.1410 | 187.1410 | - |
| 09 Sept 2024 | 187.1130 | 188.1040 | 186.5820 | 187.1130 | 187.1130 | - |
| 06 Sept 2024 | 188.9440 | 189.2850 | 186.5360 | 188.9440 | 188.9440 | - |
| 05 Sept 2024 | 188.3920 | 189.7380 | 188.0840 | 188.3920 | 188.3920 | - |
| 04 Sept 2024 | 190.5880 | 190.8080 | 189.5600 | 190.5880 | 190.5880 | - |
| 03 Sept 2024 | 192.7900 | 193.3410 | 190.3900 | 192.7900 | 192.7900 | - |
| 02 Sept 2024 | 192.1830 | 193.4230 | 191.3540 | 192.1830 | 192.1830 | - |
| 30 Aug 2024 | 190.7430 | 191.7100 | 190.5030 | 190.7430 | 190.7430 | - |
| 29 Aug 2024 | 190.5450 | 191.5080 | 190.3700 | 190.5450 | 190.5450 | - |
| 28 Aug 2024 | 190.8520 | 191.4060 | 190.5520 | 190.8520 | 190.8520 | - |
| 27 Aug 2024 | 190.6190 | 191.8980 | 190.5560 | 190.6260 | 190.6260 | - |
| 26 Aug 2024 | 190.2470 | 190.6760 | 189.5410 | 190.2470 | 190.2470 | - |
| 23 Aug 2024 | 191.4300 | 191.9980 | 190.4300 | 191.4300 | 191.4300 | - |
| 22 Aug 2024 | 189.9940 | 191.8390 | 189.6960 | 189.9940 | 189.9940 | - |
| 21 Aug 2024 | 189.4450 | 190.8030 | 188.9940 | 189.4450 | 189.4450 | - |
| 20 Aug 2024 | 190.5590 | 191.2330 | 189.5670 | 190.5590 | 190.5590 | - |
| 19 Aug 2024 | 191.5460 | 191.6050 | 188.2980 | 191.5460 | 191.5460 | - |
| 16 Aug 2024 | 191.8800 | 191.9800 | 190.4010 | 191.8800 | 191.8800 | - |
| 15 Aug 2024 | 188.8650 | 191.6620 | 188.7770 | 188.8650 | 188.8650 | - |
| 14 Aug 2024 | 189.0900 | 189.3440 | 187.8580 | 189.0900 | 189.0900 | - |
| 13 Aug 2024 | 187.6870 | 189.4910 | 187.6700 | 187.6870 | 187.6870 | - |
| 12 Aug 2024 | 187.4670 | 189.3050 | 187.1590 | 187.4670 | 187.4670 | - |
| 09 Aug 2024 | 188.2130 | 188.2620 | 186.4910 | 188.2130 | 188.2130 | - |
| 08 Aug 2024 | 185.2730 | 187.5230 | 184.5040 | 185.2730 | 185.2730 | - |
| 07 Aug 2024 | 183.5820 | 187.9750 | 183.4050 | 183.5820 | 183.5820 | - |
| 06 Aug 2024 | 186.4360 | 186.9590 | 182.8350 | 186.4360 | 186.4360 | - |
| 05 Aug 2024 | 186.1640 | 186.5310 | 180.1060 | 186.1640 | 186.1640 | - |
| 02 Aug 2024 | 189.9100 | 190.4570 | 187.3970 | 189.9100 | 189.9100 | - |
| 01 Aug 2024 | 192.4610 | 193.2510 | 190.9530 | 192.4610 | 192.4610 | - |
| 31 Jul 2024 | 195.9700 | 197.2100 | 192.2120 | 195.9700 | 195.9700 | - |
| 30 Jul 2024 | 197.8120 | 199.4370 | 197.1000 | 197.8120 | 197.8120 | - |
| 29 Jul 2024 | 198.3390 | 198.5850 | 196.8120 | 198.3390 | 198.3390 | - |
| 26 Jul 2024 | 197.5740 | 199.1270 | 197.0360 | 197.5740 | 197.5740 | - |
| 25 Jul 2024 | 198.5000 | 198.5280 | 195.8640 | 198.5000 | 198.5000 | - |
| 24 Jul 2024 | 200.9500 | 201.1700 | 197.7840 | 200.9500 | 200.9500 | - |
| 23 Jul 2024 | 202.8870 | 202.8880 | 201.1590 | 202.8870 | 202.8870 | - |
| 22 Jul 2024 | 203.5850 | 203.5990 | 201.9050 | 203.5850 | 203.5850 | - |
| 19 Jul 2024 | 203.5150 | 204.2020 | 202.9620 | 203.5150 | 203.5150 | - |
| 18 Jul 2024 | 202.4860 | 203.6900 | 202.2790 | 202.4860 | 202.4860 | - |
| 17 Jul 2024 | 205.4820 | 205.6690 | 203.4380 | 205.4820 | 205.4820 | - |
| 16 Jul 2024 | 205.0820 | 205.7770 | 205.0290 | 205.0820 | 205.0820 | - |
| 15 Jul 2024 | 205.2690 | 205.2920 | 204.7920 | 205.2690 | 205.2690 | - |
| 12 Jul 2024 | 204.4340 | 206.3140 | 204.1270 | 204.4340 | 204.4340 | - |
| 11 Jul 2024 | 207.7030 | 208.1020 | 203.9160 | 207.7030 | 207.7030 | - |
| 10 Jul 2024 | 206.3120 | 207.7630 | 206.3050 | 206.3120 | 206.3120 | - |
| 09 Jul 2024 | 206.1420 | 206.5550 | 205.8670 | 206.1420 | 206.1420 | - |
| 08 Jul 2024 | 205.7090 | 206.6580 | 205.2920 | 205.7090 | 205.7090 | - |
| 05 Jul 2024 | 205.8080 | 206.4240 | 205.0160 | 205.8080 | 205.8080 | - |
| 04 Jul 2024 | 206.0090 | 205.9690 | 205.2800 | 206.0090 | 206.0090 | - |
| 03 Jul 2024 | 204.9000 | 206.1570 | 204.8750 | 204.9000 | 204.9000 | - |
| 02 Jul 2024 | 204.2290 | 204.8130 | 203.8850 | 204.2290 | 204.2290 | - |
| 01 Jul 2024 | 203.4800 | 204.7270 | 203.4300 | 203.4800 | 203.4800 | - |
| 28 Jun 2024 | 203.1890 | 203.5660 | 202.5760 | 203.1890 | 203.1890 | - |
| 27 Jun 2024 | 202.7160 | 203.3500 | 202.4900 | 202.7160 | 202.7160 | - |
| 26 Jun 2024 | 202.5400 | 203.1000 | 202.4700 | 202.5400 | 202.5400 | - |
| 25 Jun 2024 | 202.5130 | 202.5890 | 202.0270 | 202.5130 | 202.5130 | - |
| 24 Jun 2024 | 202.0190 | 202.6820 | 201.4460 | 202.0190 | 202.0190 | - |
| 21 Jun 2024 | 201.2060 | 201.5820 | 200.5590 | 201.2060 | 201.2060 | - |
| 20 Jun 2024 | 200.9270 | 201.3810 | 200.8340 | 200.9270 | 200.9270 | - |
| 19 Jun 2024 | 200.6000 | 201.1100 | 200.3910 | 200.5620 | 200.5620 | - |
| 18 Jun 2024 | 200.4890 | 200.8290 | 200.0280 | 200.4890 | 200.4890 | - |
| 17 Jun 2024 | 199.8030 | 200.3240 | 199.0860 | 199.8030 | 199.8030 | - |
| 14 Jun 2024 | 200.4200 | 201.6030 | 198.9410 | 200.4200 | 200.4200 | - |
| 13 Jun 2024 | 200.6310 | 201.2910 | 199.9750 | 200.6310 | 200.6310 | - |
| 12 Jun 2024 | 200.1430 | 200.9040 | 199.9420 | 200.1430 | 200.1430 | - |
| 11 Jun 2024 | 199.8440 | 200.3790 | 199.6600 | 199.8440 | 199.8440 | - |
| 10 Jun 2024 | 199.6100 | 199.9180 | 198.9350 | 199.6100 | 199.6100 | - |
| 07 Jun 2024 | 199.1650 | 199.7890 | 198.4100 | 199.1650 | 199.1650 | - |
| 06 Jun 2024 | 199.4850 | 199.9340 | 199.0450 | 199.4850 | 199.4850 | - |
| 05 Jun 2024 | 198.1200 | 199.7200 | 198.1130 | 198.1200 | 198.1200 | - |
| 04 Jun 2024 | 199.9200 | 200.4040 | 197.2020 | 199.9200 | 199.9200 | - |
| 03 Jun 2024 | 200.3110 | 200.6370 | 199.2310 | 200.3110 | 200.3110 | - |
| 31 May 2024 | 199.7860 | 200.2600 | 199.2320 | 199.7860 | 199.7860 | - |
| 30 May 2024 | 200.1190 | 200.1480 | 198.7500 | 200.1190 | 200.1190 | - |
| 29 May 2024 | 200.6310 | 200.7290 | 200.0690 | 200.6310 | 200.6310 | - |
| 28 May 2024 | 200.3090 | 200.6080 | 200.1610 | 200.3090 | 200.3090 | - |
| 27 May 2024 | 199.7810 | 200.3800 | 199.5900 | 199.7810 | 199.7810 | - |
| 24 May 2024 | 199.2230 | 200.0800 | 199.1270 | 199.2230 | 199.2230 | - |
| 23 May 2024 | 199.3390 | 199.8710 | 199.1490 | 199.3390 | 199.3390 | - |
| 22 May 2024 | 198.6050 | 199.5290 | 198.5200 | 198.6050 | 198.6050 | - |
| 21 May 2024 | 198.7460 | 198.8850 | 198.2790 | 198.7460 | 198.7460 | - |
| *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.