Advertisement
U.S. markets closed

GBP/KYD (GBPKYD=X)

CCY - CCY Delayed Price. Currency in KYD
1.0373+0.0005 (+0.0482%)
As of 04:34AM GMT. Market open.
Advertisement
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KYDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20241.03701.03741.03631.03731.0373-
Feb 22, 20241.02731.03311.02731.02811.0281-
Feb 21, 20241.02771.02811.02771.02671.0267-
Feb 20, 20241.02641.02671.02641.02761.0276-
Feb 19, 20241.02741.02761.02741.02671.0267-
Feb 16, 20241.02271.02631.02271.02191.0219-
Feb 15, 20241.02141.02191.02141.02281.0228-
Feb 14, 20241.03281.03281.02281.03211.0321-
Feb 13, 20241.02861.03211.02861.02781.0278-
Feb 12, 20241.02721.02781.02701.02721.0272-
Feb 09, 20241.02701.02731.02701.02721.0272-
Feb 08, 20241.02861.02861.02721.02901.0290-
Feb 07, 20241.02501.02901.02501.02261.0226-
Feb 06, 20241.02321.02321.02261.02251.0225-
Feb 05, 20241.03821.03821.02421.03881.0388-
Feb 02, 20241.03241.04001.03241.03201.0320-
Feb 01, 20241.03611.03611.03161.03371.0337-
Jan 31, 20241.03471.03471.03371.03271.0327-
Jan 30, 20241.03461.03461.03271.03431.0343-
Jan 29, 20241.03791.03791.03431.03841.0384-
Jan 26, 20241.04051.04051.03831.03791.0379-
Jan 25, 20241.03741.03791.03741.03761.0376-
Jan 24, 20241.03511.03761.03511.03541.0354-
Jan 23, 20241.03681.03681.03541.03681.0368-
Jan 22, 20241.03421.03681.03421.03441.0344-
Jan 19, 20241.03601.03601.03411.03421.0342-
Jan 18, 20241.03251.03421.03251.03421.0342-
Jan 17, 20241.03121.03421.03121.03111.0311-
Jan 16, 20241.03641.03641.03071.03731.0373-
Jan 15, 20241.03821.03821.03731.03731.0373-
Jan 12, 20241.04121.04121.03761.04021.0402-
Jan 11, 20241.03701.04021.03701.03721.0372-
Jan 10, 20241.03591.03721.03591.03661.0366-
Jan 09, 20241.03781.03781.03661.03571.0357-
Jan 08, 20241.03361.03571.03321.03371.0337-
Jan 05, 20241.03441.03441.03181.03431.0343-
Jan 04, 20241.03221.03431.03221.02871.0287-
Jan 03, 20241.03111.03171.02871.03191.0319-
Jan 02, 20241.03191.03191.03191.04091.0409-
Jan 01, 20241.04151.04151.04091.03911.0391-
Dec 29, 20231.04241.04241.03891.04301.0430-
Dec 28, 20231.03871.04241.03871.03871.0387-
Dec 27, 20231.03871.03871.03871.03691.0369-
Dec 26, 20231.03791.03791.03691.03641.0364-
Dec 25, 20231.03791.03791.03691.03641.0364-
Dec 22, 20231.03201.03771.03201.03191.0319-
Dec 21, 20231.02911.03191.02911.03141.0314-
Dec 20, 20231.03371.03371.03141.03591.0359-
Dec 19, 20231.03071.03591.03071.03121.0312-
Dec 18, 20231.03991.04051.03121.04101.0410-
Dec 15, 20231.03441.04131.03441.03581.0358-
Dec 14, 20231.01941.03581.01941.02041.0204-
Dec 13, 20231.02361.02361.02041.02391.0239-
Dec 12, 20231.02421.02421.02371.02551.0255-
Dec 11, 20231.02371.02571.02371.02401.0240-
Dec 08, 20231.02421.02481.02421.02461.0246-
Dec 07, 20231.02461.02461.02441.02471.0247-
Dec 06, 20231.02951.02961.02651.02851.0285-
Dec 05, 20231.03261.03261.02851.03391.0339-
Dec 04, 20231.03531.03541.03391.03691.0369-
Dec 01, 20231.03211.03211.03141.03061.0306-
Nov 30, 20231.03601.03601.03061.03431.0343-
Nov 29, 20231.03141.03431.03141.02821.0282-
Nov 28, 20231.02951.02951.02821.03041.0304-
Nov 27, 20231.02411.03041.02411.02421.0242-
Nov 24, 20231.02271.02421.02271.02341.0234-
Nov 23, 20231.01911.02341.01911.02191.0219-
Nov 22, 20231.02411.02411.02191.02111.0211-
Nov 21, 20231.01741.02111.01741.01581.0158-
Nov 20, 20231.01141.01581.01141.01301.0130-
Nov 17, 20231.01151.01301.01151.01031.0103-
Nov 16, 20231.01281.01281.01031.01661.0166-
Nov 15, 20231.00291.01661.00291.00121.0012-
Nov 14, 20230.99871.00120.99870.99780.9978-
Nov 13, 20230.99590.99810.99590.99440.9944-
Nov 10, 20230.99740.99740.99430.99860.9986-
Nov 09, 20230.99770.99860.99770.99890.9989-
Nov 08, 20230.99910.99940.99891.00121.0012-
Nov 07, 20231.00921.00921.00121.01231.0123-
Nov 06, 20231.00011.01230.99990.99590.9959-
Nov 03, 20230.99420.99590.99420.99350.9935-
Nov 02, 20230.98770.99350.98770.98770.9877-
Nov 01, 20230.98770.98770.98770.99200.9920-
Oct 31, 20230.98770.99200.98770.98720.9872-
Oct 30, 20230.98580.98720.98580.98740.9874-
Oct 26, 20230.98570.98780.98570.98430.9843-
Oct 25, 20230.98610.98610.98430.98760.9876-
Oct 24, 20230.99400.99400.98760.99550.9955-
Oct 23, 20230.99180.99550.99180.99070.9907-
Oct 22, 20230.99040.99070.99040.98730.9873-
Oct 19, 20230.98520.98820.98520.98680.9868-
Oct 18, 20230.99050.99050.98680.99240.9924-
Oct 17, 20230.98950.99240.98950.99030.9903-
Oct 16, 20230.99200.99200.99030.99000.9900-
Oct 15, 20230.98920.99000.98920.99080.9908-
Oct 12, 20231.00021.00020.99101.00231.0023-
Oct 11, 20231.00101.00231.00101.00111.0011-
Oct 10, 20230.99991.00110.99990.99830.9983-
Oct 09, 20230.99320.99830.99320.99060.9906-
Oct 08, 20230.99370.99370.99060.99460.9946-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...