Australia markets open in 9 hours 54 minutes

GBP/NZD (GBPNZD=X)

CCY - CCY Delayed price. Currency in NZD
Add to watchlist
2.1172+0.0157 (+0.7471%)
As of 03:06PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.10152.11902.10022.11722.1172-
29 Apr 20242.10292.10472.09582.10312.1031-
26 Apr 20242.09942.10382.09502.09922.0992-
25 Apr 20242.09872.10512.09582.09892.0989-
24 Apr 20242.09792.09922.09152.09682.0968-
23 Apr 20242.08542.09752.08412.08572.0857-
22 Apr 20242.09742.09762.08362.09732.0973-
19 Apr 20242.10602.11662.10312.10652.1065-
18 Apr 20242.10572.10712.10202.10602.1060-
17 Apr 20242.10892.11172.10362.10962.1096-
16 Apr 20242.10852.12012.10702.10822.1082-
15 Apr 20242.09582.10602.09272.09592.0959-
12 Apr 20242.09182.09572.08832.09192.0919-
11 Apr 20242.09792.09862.09022.09832.0983-
10 Apr 20242.09002.09932.08482.08992.0899-
09 Apr 20242.09732.09732.08962.09652.0965-
08 Apr 20242.10242.10312.09332.10252.1025-
05 Apr 20242.09702.10152.09652.09692.0969-
04 Apr 20242.10342.10352.09412.10342.1034-
03 Apr 20242.10682.11142.10352.10682.1068-
02 Apr 20242.10772.11112.10482.10772.1077-
01 Apr 20242.11092.11382.10812.11082.1108-
29 Mar 20242.11272.11492.10762.11322.1132-
28 Mar 20242.10522.11732.10392.10532.1053-
27 Mar 20242.10192.10602.10002.10202.1020-
26 Mar 20242.10562.10672.09882.10562.1056-
25 Mar 20242.10292.10672.09742.10302.1030-
22 Mar 20242.09302.10282.09292.09382.0938-
21 Mar 20242.10082.10272.09252.10152.1015-
20 Mar 20242.10282.10632.09952.10262.1026-
19 Mar 20242.09242.10172.09172.09152.0915-
18 Mar 20242.09122.09292.08752.09142.0914-
15 Mar 20242.08122.09312.08082.08082.0808-
14 Mar 20242.07632.07972.07192.07612.0761-
13 Mar 20242.08092.08152.07312.08062.0806-
12 Mar 20242.07732.08072.07012.07742.0774-
11 Mar 20242.08012.08252.07542.08022.0802-
08 Mar 20242.07372.08202.07152.07372.0737-
07 Mar 20242.07742.07782.06632.07822.0782-
06 Mar 20242.08722.09072.07682.08682.0868-
05 Mar 20242.08172.08832.08102.08142.0814-
04 Mar 20242.07422.08222.07162.07402.0740-
01 Mar 20242.07402.07612.06812.07442.0744-
29 Feb 20242.07592.08242.07352.07672.0767-
28 Feb 20242.05512.08042.05302.05512.0551-
27 Feb 20242.05662.06062.05372.05702.0570-
26 Feb 20242.04842.05642.04752.04812.0481-
23 Feb 20242.04392.04852.03982.04392.0439-
22 Feb 20242.04432.04572.03772.04472.0447-
21 Feb 20242.04612.04692.03702.04692.0469-
20 Feb 20242.04902.05212.03932.04902.0490-
19 Feb 20242.05542.05652.04772.05502.0550-
16 Feb 20242.06142.06652.05652.06092.0609-
15 Feb 20242.06332.06582.05342.06342.0634-
14 Feb 20242.07862.08082.06142.07832.0783-
13 Feb 20242.06052.08002.05912.06002.0600-
12 Feb 20242.05522.06242.05462.05542.0554-
09 Feb 20242.06422.06602.05032.06602.0660-
08 Feb 20242.06662.07242.06372.06662.0666-
07 Feb 20242.06582.07062.06222.06632.0663-
06 Feb 20242.07052.07592.06582.07062.0706-
05 Feb 20242.08272.08362.07092.08152.0815-
02 Feb 20242.07402.08502.06972.07402.0740-
01 Feb 20242.07402.08222.06702.07362.0736-
31 Jan 20242.07012.07432.06342.06932.0693-
30 Jan 20242.07202.07282.06422.07212.0721-
29 Jan 20242.08432.08512.07322.08382.0838-
26 Jan 20242.08002.08692.07902.08012.0801-
25 Jan 20242.08262.08272.07472.08192.0819-
24 Jan 20242.07942.08392.07402.07932.0793-
23 Jan 20242.09172.09222.08302.09192.0919-
22 Jan 20242.07562.08582.07032.07562.0756-
19 Jan 20242.07682.08482.07012.07682.0768-
18 Jan 20242.07322.07802.06832.07342.0734-
17 Jan 20242.05722.07782.05422.05792.0579-
16 Jan 20242.05422.06062.05072.05392.0539-
15 Jan 20242.04352.05562.04352.04322.0432-
12 Jan 20242.04682.04702.03562.04632.0463-
11 Jan 20242.04562.04832.03842.04562.0456-
10 Jan 20242.03792.04602.03282.03752.0375-
09 Jan 20242.03822.04262.03562.03762.0376-
08 Jan 20242.03492.04532.03242.03512.0351-
05 Jan 20242.03512.04052.03232.03472.0347-
04 Jan 20242.02692.03772.01782.02732.0273-
03 Jan 20242.01902.02942.01312.01902.0190-
02 Jan 20242.01542.02322.01092.01532.0153-
01 Jan 20242.01402.01412.00842.01402.0140-
29 Dec 20232.00912.01772.00522.00992.0099-
28 Dec 20232.01562.02342.00522.01582.0158-
27 Dec 20232.00962.01812.00742.01092.0109-
26 Dec 20232.01532.01532.00812.01512.0151-
25 Dec 20232.01132.02492.00272.00312.0031-
22 Dec 20232.01462.02292.01422.01482.0148-
21 Dec 20232.02102.02592.01112.02102.0210-
20 Dec 20232.03142.03232.01022.03032.0303-
19 Dec 20232.03562.03952.03012.03562.0356-
18 Dec 20232.04032.04062.02702.04042.0404-
15 Dec 20232.05512.05962.03892.05502.0550-
14 Dec 20232.03822.05662.02392.03862.0386-
13 Dec 20232.04792.06012.04432.04802.0480-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...