Advertisement
U.S. markets closed

GBP/BND (GBPBND=X)

CCY - CCY Delayed Price. Currency in BND
1.7010+0.0020 (+0.1177%)
At close: 10:28PM GMT
Advertisement
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BNDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20241.67371.67611.67371.67101.6710-
Feb 22, 20241.66591.67101.66591.66731.6673-
Feb 21, 20241.66721.66731.66721.66561.6656-
Feb 20, 20241.66611.66611.66561.66751.6675-
Feb 19, 20241.66811.66811.66751.66671.6667-
Feb 16, 20241.66221.66601.66221.66091.6609-
Feb 15, 20241.66311.66311.66091.66541.6654-
Feb 14, 20241.67561.67561.66541.67461.6746-
Feb 13, 20241.66851.67461.66851.66701.6670-
Feb 12, 20241.66781.66781.66701.66771.6677-
Feb 09, 20241.66791.66801.66791.66821.6682-
Feb 08, 20241.66621.66821.66611.66671.6667-
Feb 07, 20241.66411.66671.66411.66061.6606-
Feb 06, 20241.66081.66081.66011.65961.6596-
Feb 05, 20241.67181.67181.66241.67271.6727-
Feb 02, 20241.67031.67461.67031.66951.6695-
Feb 01, 20241.67481.67481.66881.67081.6708-
Jan 31, 20241.67191.67191.67081.66881.6688-
Jan 30, 20241.67451.67451.66881.67411.6741-
Jan 29, 20241.67711.67711.67411.67791.6779-
Jan 26, 20241.68071.68071.67791.67651.6765-
Jan 25, 20241.67451.67651.67451.67461.6746-
Jan 24, 20241.67391.67461.67391.67451.6745-
Jan 23, 20241.67701.67701.67451.67701.6770-
Jan 22, 20241.67271.67701.67271.67301.6730-
Jan 19, 20241.67871.67871.67261.67581.6758-
Jan 18, 20241.67361.67581.67361.67631.6763-
Jan 17, 20241.66701.67631.66701.66721.6672-
Jan 16, 20241.66671.66671.66671.66751.6675-
Jan 15, 20241.66791.66791.66751.66661.6666-
Jan 12, 20241.66961.66961.66701.66751.6675-
Jan 11, 20241.66441.66751.66441.66481.6648-
Jan 10, 20241.66301.66481.66301.66401.6640-
Jan 09, 20241.66591.66591.66401.66261.6626-
Jan 08, 20241.65971.66261.65951.66001.6600-
Jan 05, 20241.65721.65721.65701.65711.6571-
Jan 04, 20241.65321.65711.65321.64801.6480-
Jan 03, 20241.64741.64861.64741.64861.6486-
Jan 02, 20241.64861.64861.64861.65551.6555-
Jan 01, 20241.65651.65651.65551.65271.6527-
Dec 29, 20231.65411.65411.65261.65541.6554-
Dec 28, 20231.65581.65581.65421.65581.6558-
Dec 27, 20231.65581.65581.65581.65481.6548-
Dec 26, 20231.65611.65611.65481.65401.6540-
Dec 25, 20231.65611.65611.65481.65401.6540-
Dec 22, 20231.65381.65611.65381.65331.6533-
Dec 21, 20231.65071.65331.65071.65451.6545-
Dec 20, 20231.66081.66081.65451.66441.6644-
Dec 19, 20231.65521.66441.65521.65701.6570-
Dec 18, 20231.66641.66741.65701.66821.6682-
Dec 15, 20231.65771.66871.65771.65991.6599-
Dec 14, 20231.65171.65991.65171.65341.6534-
Dec 13, 20231.65501.65501.65341.65561.6556-
Dec 12, 20231.65871.65871.65511.66081.6608-
Dec 11, 20231.65301.66081.65301.65351.6535-
Dec 08, 20231.65551.65551.65471.65621.6562-
Dec 07, 20231.65751.65751.65621.65761.6576-
Dec 06, 20231.66291.66321.66041.66181.6618-
Dec 05, 20231.66251.66251.66181.66441.6644-
Dec 04, 20231.66951.66961.66441.67181.6718-
Dec 01, 20231.66391.66391.66311.66141.6614-
Nov 30, 20231.66421.66421.66141.66131.6613-
Nov 29, 20231.66221.66221.66131.65721.6572-
Nov 28, 20231.66001.66001.65721.66141.6614-
Nov 27, 20231.65631.66141.65631.65651.6565-
Nov 24, 20231.65281.65651.65281.65401.6540-
Nov 23, 20231.64711.65401.64711.65181.6518-
Nov 22, 20231.65141.65181.65141.64661.6466-
Nov 21, 20231.64381.64661.64381.64131.6413-
Nov 20, 20231.63981.64131.63981.64241.6424-
Nov 17, 20231.64571.64571.64261.64381.6438-
Nov 16, 20231.64621.64621.64381.65211.6521-
Nov 15, 20231.64681.65211.64681.64411.6441-
Nov 14, 20231.63851.64411.63851.63721.6372-
Nov 13, 20231.63421.63751.63421.63191.6319-
Nov 10, 20231.63461.63461.63221.63671.6367-
Nov 09, 20231.63281.63671.63281.63471.6347-
Nov 08, 20231.63461.63521.63461.63811.6381-
Nov 07, 20231.64201.64201.63811.64691.6469-
Nov 06, 20231.64231.64691.64201.63541.6354-
Nov 03, 20231.63611.63611.63551.63491.6349-
Nov 02, 20231.63421.63491.63421.63421.6342-
Nov 01, 20231.63421.63421.63421.63501.6350-
Oct 31, 20231.62821.63501.62821.62761.6276-
Oct 30, 20231.62991.62991.62761.63261.6326-
Oct 26, 20231.63141.63331.63141.62911.6291-
Oct 25, 20231.63021.63021.62911.63281.6328-
Oct 24, 20231.64021.64021.63281.64241.6424-
Oct 23, 20231.64291.64291.64241.64101.6410-
Oct 22, 20231.64011.64101.64011.63501.6350-
Oct 19, 20231.63271.63641.63271.63531.6353-
Oct 18, 20231.63721.63721.63531.64041.6404-
Oct 17, 20231.63521.64041.63521.63641.6364-
Oct 16, 20231.64001.64001.63641.63641.6364-
Oct 15, 20231.63511.63641.63511.63201.6320-
Oct 12, 20231.64411.64411.63821.64761.6476-
Oct 11, 20231.64661.64761.64661.64701.6470-
Oct 10, 20231.64751.64751.64701.64491.6449-
Oct 09, 20231.64041.64491.64041.63621.6362-
Oct 08, 20231.63851.63851.63621.63991.6399-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...