Australia markets open in 1 hour 3 minutes

GBP/JPY (GBPJPY=X)

CCY - CCY Delayed price. Currency in JPY
Add to watchlist
164.8100-1.0350 (-0.6241%)
At close: 07:16PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 2022165.0960165.1310164.7990164.8100164.8100-
02 Dec 2022165.6620165.9480164.0410165.6620165.6620-
01 Dec 2022165.8400167.1230164.5440165.8400165.8400-
30 Nov 2022165.7440167.3610165.5170165.7440165.7440-
29 Nov 2022165.8940166.6590165.5590165.8940165.8940-
28 Nov 2022167.9860168.0390166.3100167.9860167.9860-
25 Nov 2022167.8660168.7710167.6160167.8660167.8660-
24 Nov 2022168.1110168.2600167.1740168.1110168.1110-
23 Nov 2022167.8760168.9800167.7500167.8760167.8760-
22 Nov 2022168.0290168.2600167.3630168.0290168.0290-
21 Nov 2022166.6780167.6190166.0830166.6780166.6780-
18 Nov 2022166.5080167.3030166.1420166.5080166.5080-
17 Nov 2022165.9780166.2970165.2940165.9780165.9780-
16 Nov 2022165.0680166.3620164.9710165.0680165.0680-
15 Nov 2022164.6270166.1910164.5420164.6270164.6270-
14 Nov 2022164.6400165.7010163.6900164.6400164.6400-
11 Nov 2022165.7060166.0740163.1310165.7060165.7060-
10 Nov 2022166.1500167.1090165.2640166.1500166.1500-
09 Nov 2022167.8060168.3000166.2900167.8060167.8060-
08 Nov 2022168.8380169.0490167.3170168.8380168.8380-
07 Nov 2022166.3750168.2590166.3670166.3750166.3750-
04 Nov 2022165.7430166.3400165.2400165.7430165.7430-
03 Nov 2022168.3390168.2900165.1210168.3390168.3390-
02 Nov 2022169.9260170.0390168.5210169.9260169.9260-
01 Nov 2022170.5510170.9190169.5770170.5510170.5510-
31 Oct 2022171.3760172.1010170.7400171.3760171.3760-
27 Oct 2022169.1320171.0450168.9000169.1320169.1320-
26 Oct 2022170.0520170.0310168.7600170.0520170.0520-
25 Oct 2022169.5990170.5830169.3570169.5990169.5990-
24 Oct 2022168.3400169.8880167.8420168.3400168.3400-
23 Oct 2022167.6700169.4690167.5390167.6700167.6700-
20 Oct 2022168.4940169.5230165.0290168.4940168.4940-
19 Oct 2022167.9390169.6670167.4500167.9390167.9390-
18 Oct 2022169.2410169.2770167.9780169.2410169.2410-
17 Oct 2022169.1120169.7160167.9400169.1120169.1120-
16 Oct 2022167.0980170.0710166.6420167.0980167.0980-
13 Oct 2022166.4580167.1550165.0530166.4580166.4580-
12 Oct 2022162.9150167.0060162.3330162.9150162.9150-
11 Oct 2022159.9600163.0400159.8160159.9600159.9600-
10 Oct 2022161.3260162.6030160.3210161.3260161.3260-
09 Oct 2022161.0300161.5500160.4800161.0800161.0800-
06 Oct 2022161.8660162.5610161.0550161.8660161.8660-
05 Oct 2022164.0020164.4280161.1820164.0020164.0020-
04 Oct 2022164.6250165.6820162.6080164.6250164.6250-
03 Oct 2022163.7780165.2550163.4200163.7780163.7780-
02 Oct 2022161.2900163.4710160.6760161.2900161.2900-
29 Sept 2022161.2870162.1520159.4350161.2870161.2870-
28 Sept 2022156.4350159.8650155.6180156.4350156.4350-
27 Sept 2022155.1830156.3010152.5900155.1830155.1830-
26 Sept 2022155.5810156.3370155.1860155.5810155.5810-
25 Sept 2022154.9170156.9540148.9300154.9170154.9170-
22 Sept 2022160.2660160.3500156.1040160.2660160.2660-
21 Sept 2022162.4080164.4000159.1560162.4080162.4080-
20 Sept 2022163.4120163.9110162.3100163.4120163.4120-
19 Sept 2022163.8770164.4170163.3640163.8770163.8770-
18 Sept 2022163.2070163.6360162.9480163.2070163.2070-
15 Sept 2022164.1690164.4650162.7590164.1690164.1690-
14 Sept 2022164.9660165.7150164.6380164.9660164.9660-
13 Sept 2022166.1370166.4090164.7900166.1370166.1370-
12 Sept 2022166.6600167.1340166.1310166.6600166.6600-
11 Sept 2022165.6700167.0180165.3850165.6700165.6700-
08 Sept 2022165.6900166.2130164.3010165.6900165.6900-
07 Sept 2022166.0130166.1860164.9310166.0130166.0130-
06 Sept 2022164.7770165.9890164.2200164.7770164.7770-
05 Sept 2022162.4000165.0800162.2510162.4000162.4000-
04 Sept 2022161.1880161.9110160.6540161.1880161.1880-
01 Sept 2022161.7580162.4760161.5170161.7580161.7580-
31 Aug 2022161.5300161.6960160.9820161.5300161.5300-
30 Aug 2022161.7280161.8850160.9260161.7280161.7280-
29 Aug 2022162.4510162.5640161.5100162.4510162.4510-
28 Aug 2022161.5400162.5580161.4550161.5400161.5400-
25 Aug 2022161.4500162.6330161.2920161.4500161.4500-
24 Aug 2022161.6290161.9860161.3350161.6290161.6290-
23 Aug 2022161.7440161.8400160.8500161.7440161.7440-
22 Aug 2022161.8470162.2830160.8150161.8470161.8470-
21 Aug 2022161.9410162.4780161.1970161.9410161.9410-
18 Aug 2022162.0100162.8160161.6440162.0100162.0100-
17 Aug 2022162.5090163.2290161.9100162.5090162.5090-
16 Aug 2022162.4465163.5300162.1910162.4465162.4465-
15 Aug 2022160.5130162.7210160.0800160.5130160.5130-
14 Aug 2022161.6370161.7950160.3610161.6370161.6370-
11 Aug 2022162.1450162.7790161.8260162.1450162.1450-
10 Aug 2022162.1800162.4290161.3560162.1800162.1800-
09 Aug 2022163.1919163.4870161.6840163.1919163.1919-
08 Aug 2022162.9330163.6450162.6230162.9330162.9330-
07 Aug 2022162.8590163.8290162.8410162.8590162.8590-
04 Aug 2022161.2280163.3130161.2030161.2280161.2280-
03 Aug 2022162.5900163.6480161.1320162.5900162.5900-
02 Aug 2022161.9430163.0470161.2480161.9430161.9430-
01 Aug 2022161.1780161.7730159.4640161.1780161.1780-
31 July 2022162.2800162.2645161.0640162.2800162.2800-
28 July 2022163.5770163.8510161.5680163.5770163.5770-
27 July 2022165.5230165.6750162.8800165.5230165.5230-
26 July 2022164.8510165.2670164.7490164.8510164.8510-
25 July 2022164.4490164.9430163.5120164.4490164.4490-
24 July 2022163.3740165.0310163.0200163.3740163.3740-
21 July 2022164.4480165.1220163.4070164.4480164.4480-
20 July 2022165.6530165.9420164.5750165.6530165.6530-
19 July 2022165.8590166.2070165.1730165.8590165.8590-
18 July 2022165.1030165.9200164.7110165.1030165.1030-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...