GBPUSD=X - GBP/USD

CCY - CCY Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20201.21661.22031.21601.21931.2193-
May 22, 20201.22261.22351.21631.22231.2223-
May 21, 20201.22351.22491.21871.22371.2237-
May 20, 20201.22591.22871.22231.22561.2256-
May 19, 20201.22031.22691.21851.22001.2200-
May 18, 20201.20861.22241.20861.20861.2086-
May 15, 20201.22341.22381.21161.22341.2234-
May 14, 20201.22391.22411.21691.22421.2242-
May 13, 20201.22541.23371.22221.22551.2255-
May 12, 20201.23321.23761.22891.23331.2333-
May 11, 20201.24161.24381.22861.24171.2417-
May 08, 20201.23741.24641.23581.23761.2376-
May 07, 20201.23271.24151.22701.23261.2326-
May 06, 20201.24451.24501.23381.24441.2444-
May 05, 20201.24481.24801.24221.24461.2446-
May 04, 20201.24571.24691.24061.24541.2454-
May 01, 20201.25811.25811.25041.25811.2581-
Apr 30, 20201.24691.26381.24301.24711.2471-
Apr 29, 20201.24341.24861.23901.24361.2436-
Apr 28, 20201.24221.25181.24061.24231.2423-
Apr 27, 20201.23691.24541.23611.23671.2367-
Apr 24, 20201.23531.23741.23001.23521.2352-
Apr 23, 20201.23231.24161.23091.23241.2324-
Apr 22, 20201.23021.23831.22761.22991.2299-
Apr 21, 20201.24421.24441.22631.24431.2443-
Apr 20, 20201.24881.24921.24181.24881.2488-
Apr 17, 20201.24881.25231.24091.24881.2488-
Apr 16, 20201.25221.25271.24141.25211.2521-
Apr 15, 20201.26241.26281.24411.26261.2626-
Apr 14, 20201.25201.26211.25121.25241.2524-
Apr 13, 20201.24591.25331.24561.24611.2461-
Apr 10, 20201.24601.24881.24501.24551.2455-
Apr 09, 20201.23921.24751.23621.23931.2393-
Apr 08, 20201.23371.24181.22901.23391.2339-
Apr 07, 20201.22351.23821.22201.22411.2241-
Apr 06, 20201.22201.23271.22131.22201.2220-
Apr 03, 20201.23921.23941.22071.23951.2395-
Apr 02, 20201.23821.24661.23551.23821.2382-
Apr 01, 20201.24121.24381.23351.24081.2408-
Mar 31, 20201.23661.24691.22671.23721.2372-
Mar 30, 20201.24491.24671.23201.24531.2453-
Mar 27, 20201.21931.23801.21531.22011.2201-
Mar 26, 20201.18441.21391.18231.18511.1851-
Mar 25, 20201.17911.19731.16471.17921.1792-
Mar 24, 20201.15981.17901.15841.15961.1596-
Mar 23, 20201.16091.17121.14801.16231.1623-
Mar 20, 20201.14961.19241.14821.14941.1494-
Mar 19, 20201.16111.17891.14771.16251.1625-
Mar 18, 20201.21161.21301.17461.21221.2122-
Mar 17, 20201.22691.22711.20091.22671.2267-
Mar 16, 20201.24001.24001.22231.24001.2400-
Mar 13, 20201.25731.26251.24011.25701.2570-
Mar 12, 20201.28181.28521.25431.28181.2818-
Mar 11, 20201.29071.29771.28551.29101.2910-
Mar 10, 20201.30751.30881.29341.30751.3075-
Mar 09, 20201.30971.32001.30361.30991.3099-
Mar 06, 20201.29501.30501.29501.29511.2951-
Mar 05, 20201.28721.29461.28621.28751.2875-
Mar 04, 20201.28211.28461.27721.28211.2821-
Mar 03, 20201.27661.28371.27601.27671.2767-
Mar 02, 20201.28061.28521.27421.28071.2807-
Feb 28, 20201.28891.29191.27541.28891.2889-
Feb 27, 20201.29071.29451.28631.29071.2907-
Feb 26, 20201.30021.30111.29131.30031.3003-
Feb 25, 20201.29251.30181.29171.29271.2927-
Feb 24, 20201.29521.29551.28891.29541.2954-
Feb 21, 20201.28811.29771.28801.28831.2883-
Feb 20, 20201.29281.29301.28511.29281.2928-
Feb 19, 20201.30001.30221.29281.30021.3002-
Feb 18, 20201.30051.30491.29731.30091.3009-
Feb 17, 20201.30511.30531.30041.30531.3053-
Feb 14, 20201.30451.30631.30041.30471.3047-
Feb 13, 20201.29591.30691.29451.29581.2958-
Feb 12, 20201.29571.29921.29531.29571.2957-
Feb 11, 20201.29171.29681.28961.29181.2918-
Feb 10, 20201.28891.29481.28741.28921.2892-
Feb 07, 20201.29301.29551.29001.29301.2930-
Feb 06, 20201.29971.30011.29241.29971.2997-
Feb 05, 20201.30311.30701.29591.30331.3033-
Feb 04, 20201.29971.30431.29441.29971.2997-
Feb 03, 20201.31811.31831.30011.31821.3182-
Jan 31, 20201.30861.31961.30861.30891.3089-
Jan 30, 20201.30231.31101.29801.30221.3022-
Jan 29, 20201.30241.30311.29911.30251.3025-
Jan 28, 20201.30601.30681.29781.30601.3060-
Jan 27, 20201.30621.31031.30511.30621.3062-
Jan 24, 20201.31201.31611.30601.31201.3120-
Jan 23, 20201.31481.31521.30981.31451.3145-
Jan 22, 20201.30461.31501.30381.30481.3048-
Jan 21, 20201.30071.30841.29961.30061.3006-
Jan 20, 20201.30071.30101.29651.30071.3007-
Jan 17, 20201.30781.31161.30181.30791.3079-
Jan 16, 20201.30411.30821.30291.30411.3041-
Jan 15, 20201.30231.30411.29891.30231.3023-
Jan 14, 20201.29881.30191.29571.29881.2988-
Jan 13, 20201.30441.30461.29621.30461.3046-
Jan 10, 20201.30691.30961.30491.30701.3070-
Jan 09, 20201.31061.31251.30151.31051.3105-
Jan 08, 20201.31111.31701.30831.31141.3114-
Jan 07, 20201.31721.32121.30961.31701.3170-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...