USD/GBP (GBP=X)

CCY - CCY Delayed Price. Currency in GBP

0.7876

+0.0001

(+0.0152%)

As of 03:59PM GMT. Market open.

Advertisement

Time Period:

Nov 29, 2022 - Nov 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2023	0.7874	0.7895	0.7855	0.7876	0.7876	-
Nov 28, 2023	0.7914	0.7931	0.7865	0.7915	0.7915	-
Nov 27, 2023	0.7936	0.7941	0.7909	0.7936	0.7936	-
Nov 24, 2023	0.7979	0.7984	0.7926	0.7979	0.7979	-
Nov 23, 2023	0.8006	0.8007	0.7960	0.8006	0.8006	-
Nov 22, 2023	0.7971	0.8033	0.7969	0.7972	0.7972	-
Nov 21, 2023	0.7994	0.7996	0.7963	0.7994	0.7994	-
Nov 20, 2023	0.8030	0.8034	0.7994	0.8029	0.8029	-
Nov 17, 2023	0.8054	0.8080	0.8037	0.8055	0.8055	-
Nov 16, 2023	0.8049	0.8079	0.8029	0.8050	0.8050	-
Nov 15, 2023	0.8004	0.8061	0.8001	0.8004	0.8004	-
Nov 14, 2023	0.8143	0.8153	0.8008	0.8143	0.8143	-
Nov 13, 2023	0.8176	0.8180	0.8149	0.8178	0.8178	-
Nov 10, 2023	0.8186	0.8204	0.8171	0.8185	0.8185	-
Nov 09, 2023	0.8139	0.8161	0.8124	0.8140	0.8140	-
Nov 08, 2023	0.8137	0.8168	0.8129	0.8135	0.8135	-
Nov 07, 2023	0.8101	0.8145	0.8099	0.8100	0.8100	-
Nov 06, 2023	0.8083	0.8086	0.8045	0.8082	0.8082	-
Nov 03, 2023	0.8203	0.8206	0.8081	0.8202	0.8202	-
Nov 02, 2023	0.8207	0.8226	0.8181	0.8209	0.8209	-
Nov 01, 2023	0.8230	0.8266	0.8220	0.8229	0.8229	-
Oct 31, 2023	0.8220	0.8251	0.8197	0.8220	0.8220	-
Oct 30, 2023	0.8256	0.8270	0.8220	0.8255	0.8255	-
Oct 26, 2023	0.8240	0.8260	0.8223	0.8239	0.8239	-
Oct 25, 2023	0.8263	0.8285	0.8243	0.8262	0.8262	-
Oct 24, 2023	0.8221	0.8254	0.8212	0.8222	0.8222	-
Oct 23, 2023	0.8162	0.8224	0.8138	0.8163	0.8163	-
Oct 22, 2023	0.8221	0.8235	0.8173	0.8221	0.8221	-
Oct 19, 2023	0.8239	0.8268	0.8224	0.8239	0.8239	-
Oct 18, 2023	0.8235	0.8269	0.8224	0.8235	0.8235	-
Oct 17, 2023	0.8212	0.8237	0.8189	0.8211	0.8211	-
Oct 16, 2023	0.8188	0.8241	0.8185	0.8189	0.8189	-
Oct 15, 2023	0.8227	0.8234	0.8197	0.8228	0.8228	-
Oct 12, 2023	0.8207	0.8242	0.8181	0.8208	0.8208	-
Oct 11, 2023	0.8119	0.8192	0.8110	0.8119	0.8119	-
Oct 10, 2023	0.8135	0.8150	0.8106	0.8136	0.8136	-
Oct 09, 2023	0.8162	0.8188	0.8138	0.8163	0.8163	-
Oct 08, 2023	0.8182	0.8221	0.8180	0.8183	0.8183	-
Oct 05, 2023	0.8204	0.8259	0.8156	0.8205	0.8205	-
Oct 04, 2023	0.8240	0.8258	0.8214	0.8239	0.8239	-
Oct 03, 2023	0.8279	0.8304	0.8213	0.8279	0.8279	-
Oct 02, 2023	0.8272	0.8296	0.8264	0.8270	0.8270	-
Oct 01, 2023	0.8203	0.8253	0.8184	0.8201	0.8201	-
Sep 28, 2023	0.8191	0.8209	0.8149	0.8194	0.8194	-
Sep 27, 2023	0.8239	0.8250	0.8181	0.8240	0.8240	-
Sep 26, 2023	0.8233	0.8244	0.8221	0.8233	0.8233	-
Sep 25, 2023	0.8187	0.8223	0.8187	0.8188	0.8188	-
Sep 24, 2023	0.8168	0.8199	0.8162	0.8169	0.8169	-
Sep 21, 2023	0.8135	0.8174	0.8135	0.8134	0.8134	-
Sep 20, 2023	0.8112	0.8165	0.8109	0.8111	0.8111	-
Sep 19, 2023	0.8069	0.8106	0.8058	0.8069	0.8069	-
Sep 18, 2023	0.8074	0.8083	0.8049	0.8075	0.8075	-
Sep 17, 2023	0.8066	0.8083	0.8058	0.8066	0.8066	-
Sep 14, 2023	0.8064	0.8073	0.8035	0.8063	0.8063	-
Sep 13, 2023	0.8008	0.8062	0.7995	0.8007	0.8007	-
Sep 12, 2023	0.8003	0.8037	0.7993	0.8005	0.8005	-
Sep 11, 2023	0.7995	0.8025	0.7986	0.7994	0.7994	-
Sep 10, 2023	0.8007	0.8010	0.7970	0.8006	0.8006	-
Sep 07, 2023	0.8016	0.8020	0.7992	0.8016	0.8016	-
Sep 06, 2023	0.8000	0.8033	0.7995	0.8001	0.8001	-
Sep 05, 2023	0.7957	0.8010	0.7944	0.7955	0.7955	-
Sep 04, 2023	0.7920	0.7981	0.7916	0.7922	0.7922	-
Sep 03, 2023	0.7942	0.7943	0.7909	0.7942	0.7942	-
Aug 31, 2023	0.7892	0.7943	0.7868	0.7891	0.7891	-
Aug 30, 2023	0.7866	0.7902	0.7853	0.7867	0.7867	-
Aug 29, 2023	0.7912	0.7924	0.7847	0.7913	0.7913	-
Aug 28, 2023	0.7928	0.7959	0.7914	0.7929	0.7929	-
Aug 27, 2023	0.7942	0.7957	0.7930	0.7943	0.7943	-
Aug 24, 2023	0.7941	0.7969	0.7907	0.7941	0.7941	-
Aug 23, 2023	0.7861	0.7918	0.7856	0.7861	0.7861	-
Aug 22, 2023	0.7854	0.7926	0.7835	0.7854	0.7854	-
Aug 21, 2023	0.7836	0.7861	0.7812	0.7836	0.7836	-
Aug 20, 2023	0.7848	0.7867	0.7834	0.7848	0.7848	-
Aug 17, 2023	0.7844	0.7880	0.7833	0.7843	0.7843	-
Aug 16, 2023	0.7857	0.7871	0.7821	0.7857	0.7857	-
Aug 15, 2023	0.7874	0.7881	0.7833	0.7873	0.7873	-
Aug 14, 2023	0.7883	0.7888	0.7842	0.7883	0.7883	-
Aug 13, 2023	0.7877	0.7925	0.7864	0.7877	0.7877	-
Aug 10, 2023	0.7895	0.7895	0.7851	0.7893	0.7893	-
Aug 09, 2023	0.7862	0.7867	0.7806	0.7862	0.7862	-
Aug 08, 2023	0.7847	0.7866	0.7826	0.7848	0.7848	-
Aug 07, 2023	0.7821	0.7883	0.7821	0.7824	0.7824	-
Aug 06, 2023	0.7842	0.7865	0.7821	0.7844	0.7844	-
Aug 03, 2023	0.7864	0.7879	0.7823	0.7864	0.7864	-
Aug 02, 2023	0.7863	0.7920	0.7856	0.7861	0.7861	-
Aug 01, 2023	0.7818	0.7885	0.7814	0.7815	0.7815	-
Jul 31, 2023	0.7793	0.7848	0.7789	0.7792	0.7792	-
Jul 30, 2023	0.7780	0.7794	0.7768	0.7780	0.7780	-
Jul 27, 2023	0.7816	0.7834	0.7761	0.7816	0.7816	-
Jul 26, 2023	0.7735	0.7796	0.7695	0.7736	0.7736	-
Jul 25, 2023	0.7756	0.7766	0.7730	0.7756	0.7756	-
Jul 24, 2023	0.7805	0.7806	0.7766	0.7805	0.7805	-
Jul 23, 2023	0.7781	0.7813	0.7762	0.7780	0.7780	-
Jul 20, 2023	0.7770	0.7802	0.7750	0.7769	0.7769	-
Jul 19, 2023	0.7728	0.7787	0.7713	0.7728	0.7728	-
Jul 18, 2023	0.7672	0.7769	0.7669	0.7672	0.7672	-
Jul 17, 2023	0.7651	0.7662	0.7619	0.7650	0.7650	-
Jul 16, 2023	0.7639	0.7660	0.7629	0.7639	0.7639	-
Jul 13, 2023	0.7615	0.7636	0.7609	0.7617	0.7617	-
Jul 12, 2023	0.7693	0.7698	0.7626	0.7695	0.7695	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,569.88+14.99(+0.33%)

Dow 3035,475.27+58.29(+0.16%)

Nasdaq14,343.61+61.85(+0.43%)

Russell 20001,815.80+22.99(+1.28%)

Crude Oil76.51+0.10(+0.13%)

Gold2,063.70+3.50(+0.17%)

USD/GBP (GBP=X)

S&P 500
4,569.88
+14.99(+0.33%)

Dow 30
35,475.27
+58.29(+0.16%)

Nasdaq
14,343.61
+61.85(+0.43%)

Russell 2000
1,815.80
+22.99(+1.28%)

Crude Oil
76.51
+0.10(+0.13%)

Gold
2,063.70
+3.50(+0.17%)