History CVE / GBP

The CVE/GBP history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Latest rate0.007800

Inverse rate128.199914

Average0.007866

Change-0.62%

Observations271

Download CSV

Date	Open	Close	High	Low
Friday, August 28, 2026	0.007779	0.007800	0.007819	0.007733
Thursday, August 27, 2026	0.007779	0.007774	0.007817	0.007767
Wednesday, August 26, 2026	0.007773	0.007774	0.007790	0.007760
Tuesday, August 25, 2026	0.007757	0.007758	0.007792	0.007749
Monday, August 24, 2026	0.007760	0.007763	0.007769	0.007745
Sunday, August 23, 2026	0.007761	0.007764	0.007779	0.007746
Friday, August 21, 2026	0.007775	0.007765	0.007782	0.007749
Thursday, August 20, 2026	0.007767	0.007764	0.007794	0.007746
Wednesday, August 19, 2026	0.007785	0.007781	0.007797	0.007752
Tuesday, August 18, 2026	0.007754	0.007754	0.007782	0.007702
Monday, August 17, 2026	0.007752	0.007756	0.007769	0.007744
Sunday, August 16, 2026	0.007751	0.007745	0.007758	0.007738
Friday, August 14, 2026	0.007761	0.007760	0.007789	0.007719
Thursday, August 13, 2026	0.007756	0.007750	0.007773	0.007716
Wednesday, August 12, 2026	0.007746	0.007741	0.007764	0.007738
Tuesday, August 11, 2026	0.007748	0.007751	0.007751	0.007727
Monday, August 10, 2026	0.007750	0.007754	0.007760	0.007743
Sunday, August 9, 2026	0.007771	0.007772	0.007774	0.007743
Friday, August 7, 2026	0.007786	0.007753	0.007810	0.007744
Thursday, August 6, 2026	0.007765	0.007766	0.007782	0.007734
Wednesday, August 5, 2026	0.007782	0.007778	0.007792	0.007767
Tuesday, August 4, 2026	0.007774	0.007768	0.007788	0.007755
Monday, August 3, 2026	0.007770	0.007773	0.007784	0.007753
Sunday, August 2, 2026	0.007762	0.007755	0.007799	0.007741
Saturday, August 1, 2026	0.007732	0.007732	0.007732	0.007732
Friday, July 31, 2026	0.007734	0.007756	0.007804	0.007717
Thursday, July 30, 2026	0.007760	0.007771	0.007793	0.007739
Wednesday, July 29, 2026	0.007773	0.007736	0.007803	0.007719
Tuesday, July 28, 2026	0.007775	0.007775	0.007777	0.007760
Monday, July 27, 2026	0.007763	0.007757	0.007772	0.007741
Sunday, July 26, 2026	0.007744	0.007730	0.007775	0.007732
Friday, July 24, 2026	0.007821	0.007741	0.007828	0.007724
Thursday, July 23, 2026	0.007752	0.007752	0.007828	0.007730
Wednesday, July 22, 2026	0.007741	0.007740	0.007793	0.007721
Tuesday, July 21, 2026	0.007731	0.007733	0.007744	0.007722
Monday, July 20, 2026	0.007706	0.007707	0.007752	0.007693
Sunday, July 19, 2026	0.007711	0.007716	0.007728	0.007690
Friday, July 17, 2026	0.007719	0.007707	0.007748	0.007692
Thursday, July 16, 2026	0.007700	0.007728	0.007731	0.007688
Wednesday, July 15, 2026	0.007677	0.007680	0.007710	0.007674
Tuesday, July 14, 2026	0.007741	0.007735	0.007749	0.007671
Monday, July 13, 2026	0.007733	0.007739	0.007744	0.007684
Sunday, July 12, 2026	0.007720	0.007738	0.007753	0.007706
Thursday, July 9, 2026	0.007735	0.007732	0.007742	0.007706
Wednesday, July 8, 2026	0.007739	0.007732	0.007744	0.007715
Tuesday, July 7, 2026	0.007753	0.007763	0.007765	0.007734
Monday, July 6, 2026	0.007745	0.007746	0.007764	0.007738
Sunday, July 5, 2026	0.007770	0.007772	0.007782	0.007746
Thursday, July 2, 2026	0.007773	0.007777	0.007790	0.007749
Wednesday, July 1, 2026	0.007794	0.007783	0.007796	0.007733
Tuesday, June 30, 2026	0.007809	0.007817	0.007838	0.007775
Monday, June 29, 2026	0.007813	0.007817	0.007835	0.007781
Sunday, June 28, 2026	0.007827	0.007830	0.007839	0.007792
Thursday, June 25, 2026	0.007816	0.007822	0.007845	0.007791
Wednesday, June 24, 2026	0.007828	0.007812	0.007834	0.007781
Tuesday, June 23, 2026	0.007810	0.007818	0.007844	0.007787
Monday, June 22, 2026	0.007805	0.007823	0.007840	0.007788
Sunday, June 21, 2026	0.007863	0.007877	0.007877	0.007825
Thursday, June 18, 2026	0.007875	0.007874	0.007899	0.007853
Wednesday, June 17, 2026	0.007809	0.007904	0.007867	0.007797
Tuesday, June 16, 2026	0.007832	0.007840	0.007853	0.007825
Monday, June 15, 2026	0.007836	0.007848	0.007860	0.007822
Sunday, June 14, 2026	0.007826	0.007805	0.007847	0.007822
Thursday, June 11, 2026	0.007823	0.007806	0.007843	0.007815
Wednesday, June 10, 2026	0.007828	0.007837	0.007852	0.007813
Tuesday, June 9, 2026	0.007832	0.007839	0.007833	0.007802
Monday, June 8, 2026	0.007846	0.007837	0.007870	0.007801
Sunday, June 7, 2026	0.007844	0.007836	0.007861	0.007824
Thursday, June 4, 2026	0.007845	0.007844	0.007901	0.007811
Wednesday, June 3, 2026	0.007840	0.007852	0.007870	0.007819
Tuesday, June 2, 2026	0.007832	0.007836	0.007850	0.007820
Monday, June 1, 2026	0.007837	0.007837	0.007851	0.007825
Sunday, May 31, 2026	0.007852	0.007867	0.007876	0.007837
Thursday, May 28, 2026	0.007858	0.007863	0.007879	0.007829
Wednesday, May 27, 2026	0.007856	0.007862	0.007907	0.007829
Tuesday, May 26, 2026	0.007843	0.007844	0.007868	0.007842
Monday, May 25, 2026	0.007824	0.007824	0.007858	0.007823
Sunday, May 24, 2026	0.007832	0.007830	0.007838	0.007817
Thursday, May 21, 2026	0.007830	0.007836	0.007839	0.007812
Wednesday, May 20, 2026	0.007838	0.007852	0.007862	0.007828
Tuesday, May 19, 2026	0.007854	0.007858	0.007885	0.007813
Monday, May 18, 2026	0.007845	0.007870	0.007876	0.007845
Sunday, May 17, 2026	0.007923	0.007923	0.007927	0.007856
Thursday, May 14, 2026	0.007887	0.007910	0.007930	0.007885
Wednesday, May 13, 2026	0.007849	0.007852	0.007879	0.007845
Tuesday, May 12, 2026	0.007864	0.007865	0.007893	0.007838
Monday, May 11, 2026	0.007829	0.007857	0.007886	0.007824
Sunday, May 10, 2026	0.007854	0.007869	0.007862	0.007821
Thursday, May 7, 2026	0.007847	0.007859	0.007875	0.007804
Wednesday, May 6, 2026	0.007850	0.007844	0.007850	0.007826

About these data

The CVE/GBP history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Reference data supplied by our market data provider. It is not financial advice.