U.S. Markets open in 3 hrs 8 mins

GBP/USD (GBPUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.3619-0.0045 (-0.3282%)
As of 10:49PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20211.36201.37491.36131.36171.3617-
Sep 22, 20211.36591.36781.36181.36571.3657-
Sep 21, 20211.36611.36941.36421.36631.3663-
Sep 20, 20211.37291.37301.36471.37301.3730-
Sep 17, 20211.37991.38141.37441.37971.3797-
Sep 16, 20211.38471.38501.37651.38491.3849-
Sep 15, 20211.38091.38521.37931.38101.3810-
Sep 14, 20211.38411.39131.38311.38381.3838-
Sep 13, 20211.38401.38521.37981.38411.3841-
Sep 10, 20211.38391.38891.38341.38401.3840-
Sep 09, 20211.37671.38541.37541.37681.3768-
Sep 08, 20211.37801.37911.37291.37801.3780-
Sep 07, 20211.38401.38571.37701.38391.3839-
Sep 06, 20211.38591.38601.38191.38591.3859-
Sep 03, 20211.38381.38751.38201.38371.3837-
Sep 02, 20211.37741.38361.37681.37721.3772-
Sep 01, 20211.37541.37981.37321.37531.3753-
Aug 31, 20211.37611.38041.37441.37601.3760-
Aug 30, 20211.37651.37771.37361.37631.3763-
Aug 27, 20211.36961.37811.36811.37021.3702-
Aug 26, 20211.37651.37701.37111.37671.3767-
Aug 25, 20211.37281.37431.36991.37261.3726-
Aug 24, 20211.37251.37481.36961.37251.3725-
Aug 23, 20211.36281.37201.36281.36251.3625-
Aug 20, 20211.36321.36431.36041.36311.3631-
Aug 19, 20211.37441.37501.36541.37441.3744-
Aug 18, 20211.37401.37701.37341.37401.3740-
Aug 17, 20211.38431.38431.37371.38431.3843-
Aug 16, 20211.38661.38741.38301.38641.3864-
Aug 13, 20211.38121.38621.37931.38121.3812-
Aug 12, 20211.38681.38781.38241.38671.3867-
Aug 11, 20211.38371.38721.38051.38361.3836-
Aug 10, 20211.38481.38711.38341.38491.3849-
Aug 09, 20211.38681.38941.38471.38681.3868-
Aug 06, 20211.39281.39331.38631.39281.3928-
Aug 05, 20211.38901.39481.38761.38901.3890-
Aug 04, 20211.39161.39571.39011.39181.3918-
Aug 03, 20211.38911.39401.38861.38931.3893-
Aug 02, 20211.38971.39331.38851.38961.3896-
Jul 30, 20211.39641.39841.38971.39641.3964-
Jul 29, 20211.39081.39821.39001.39071.3907-
Jul 28, 20211.38871.38971.38461.38831.3883-
Jul 27, 20211.38261.38931.37681.38291.3829-
Jul 26, 20211.37571.38331.37381.37581.3758-
Jul 23, 20211.37741.37811.37211.37741.3774-
Jul 22, 20211.37131.37881.36931.37141.3714-
Jul 21, 20211.36351.36951.35921.36331.3633-
Jul 20, 20211.36691.36891.35741.36701.3670-
Jul 19, 20211.37621.37631.36661.37641.3764-
Jul 16, 20211.38301.38621.37741.38301.3830-
Jul 15, 20211.38571.38981.38141.38581.3858-
Jul 14, 20211.38041.38911.38021.38061.3806-
Jul 13, 20211.38901.39061.38021.38871.3887-
Jul 12, 20211.38991.39101.38401.39001.3900-
Jul 09, 20211.37931.38771.37601.37911.3791-
Jul 08, 20211.38001.38031.37421.38011.3801-
Jul 07, 20211.38011.38411.37571.38061.3806-
Jul 06, 20211.38531.38991.37901.38561.3856-
Jul 05, 20211.38291.38641.38191.38311.3831-
Jul 02, 20211.37601.37981.37391.37601.3760-
Jul 01, 20211.38281.38331.37641.38291.3829-
Jun 30, 20211.38421.38721.38051.38431.3843-
Jun 29, 20211.38791.38811.38161.38791.3879-
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20211.39231.39301.38631.39251.3925-
Jun 21, 20211.38171.39201.37871.38171.3817-
Jun 18, 20211.39391.39451.37971.39391.3939-
Jun 17, 20211.39831.40101.39121.39911.3991-
Jun 16, 20211.40831.41321.40771.40821.4082-
Jun 15, 20211.41101.41281.40371.41101.4110-
Jun 14, 20211.41201.41241.40721.41191.4119-
Jun 11, 20211.41711.41861.41061.41701.4170-
Jun 10, 20211.41111.41711.40761.41121.4112-
Jun 09, 20211.41481.41881.41161.41501.4150-
Jun 08, 20211.41761.41861.41241.41771.4177-
Jun 07, 20211.41621.41841.41121.41641.4164-
Jun 04, 20211.41101.42011.40861.41101.4110-
Jun 03, 20211.41721.42021.40931.41721.4172-
Jun 02, 20211.41571.41841.41151.41571.4157-
Jun 01, 20211.42281.42471.41561.42271.4227-
May 31, 20211.41821.42171.41661.41801.4180-
May 28, 20211.42041.42071.41371.42041.4204-
May 27, 20211.41131.41951.40921.41161.4116-
May 26, 20211.41431.41761.41191.41441.4144-
May 25, 20211.41571.42101.41181.41561.4156-
May 24, 20211.41401.41711.41191.41431.4143-
May 21, 20211.41871.42331.41541.41861.4186-
May 20, 20211.41081.41811.41031.41061.4106-
May 19, 20211.41901.42021.41341.41881.4188-
May 18, 20211.41481.42211.41471.41491.4149-
May 17, 20211.41001.41281.40791.41021.4102-
May 14, 20211.40471.41101.40371.40511.4051-
May 13, 20211.40601.40791.40081.40641.4064-
May 12, 20211.41371.41501.40781.41381.4138-
May 11, 20211.41321.41581.41071.41311.4131-
May 10, 20211.40371.41581.40161.40411.4041-
May 07, 20211.38961.40011.38921.38991.3899-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...