Advertisement
Advertisement
U.S. Markets open in 9 hrs 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

GBP/USD (GBPUSD=X)

CCY - CCY Delayed Price. Currency in USD
1.2214-0.0015 (-0.1197%)
As of 05:18AM GMT. Market open.
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231.22281.22301.21991.22141.2214-
Feb 02, 20231.23891.24021.22411.23901.2390-
Feb 01, 2023------
Jan 31, 20231.23521.23701.22861.23541.2354-
Jan 30, 20231.24011.24181.23691.24001.2400-
Jan 27, 20231.24151.24191.23481.24151.2415-
Jan 26, 20231.24121.24311.23461.24121.2412-
Jan 25, 20231.23321.23991.22861.23291.2329-
Jan 24, 20231.23791.24141.22651.23801.2380-
Jan 23, 20231.24071.24491.23251.24061.2406-
Jan 20, 20231.23921.24001.23371.23931.2393-
Jan 19, 20231.23471.23751.23141.23481.2348-
Jan 18, 20231.22841.24331.22571.22851.2285-
Jan 17, 20231.22091.23001.21711.22081.2208-
Jan 16, 20231.22251.22891.21741.22271.2227-
Jan 13, 20231.22161.22471.21521.22181.2218-
Jan 12, 20231.21601.22371.20971.21601.2160-
Jan 11, 20231.21551.21781.21021.21551.2155-
Jan 10, 20231.21851.21981.21131.21851.2185-
Jan 09, 20231.21211.22071.20951.21161.2116-
Jan 06, 20231.19101.20681.18451.19121.1912-
Jan 05, 20231.20531.20781.18781.20571.2057-
Jan 04, 20231.19681.20871.19681.19701.1970-
Jan 03, 20231.20641.20901.19041.20631.2063-
Jan 02, 20231.21201.21231.20381.21201.2120-
Dec 30, 20221.20571.21071.20131.20561.2056-
Dec 29, 20221.20331.20761.20151.20281.2028-
Dec 28, 20221.20281.21241.20031.20271.2027-
Dec 27, 20221.20841.21121.20031.20841.2084-
Dec 26, 20221.20601.20961.20541.20601.2060-
Dec 23, 20221.20391.20901.20211.20401.2040-
Dec 22, 20221.20771.21461.19941.20771.2077-
Dec 21, 20221.21891.21901.20711.21891.2189-
Dec 20, 20221.21561.22191.20871.21531.2153-
Dec 19, 20221.21611.22421.21231.21601.2160-
Dec 16, 20221.21911.22231.21221.21891.2189-
Dec 15, 20221.24191.24251.22041.24191.2419-
Dec 14, 20221.23561.24221.23441.23571.2357-
Dec 13, 20221.22701.24421.22511.22711.2271-
Dec 12, 20221.22371.23001.22131.22391.2239-
Dec 09, 20221.22351.23231.22231.22361.2236-
Dec 08, 20221.22131.22471.21561.22121.2212-
Dec 07, 20221.21341.22241.21081.21331.2133-
Dec 06, 20221.21941.22631.21591.21921.2192-
Dec 05, 20221.22981.23451.21651.22971.2297-
Dec 02, 20221.22541.22961.21391.22591.2259-
Dec 01, 20221.20761.22971.20741.20771.2077-
Nov 30, 20221.19441.20271.19041.19471.1947-
Nov 29, 20221.19631.20641.19551.19601.1960-
Nov 28, 20221.20611.21181.20231.20551.2055-
Nov 25, 20221.21101.21301.20621.21131.2113-
Nov 24, 20221.20781.21541.20611.20741.2074-
Nov 23, 20221.18991.20781.18731.18951.1895-
Nov 22, 20221.18251.19021.18231.18281.1828-
Nov 21, 20221.18871.18881.17811.18861.1886-
Nov 18, 20221.18591.19501.18591.18601.1860-
Nov 17, 20221.19191.19561.17651.19151.1915-
Nov 16, 20221.18811.19411.18321.18801.1880-
Nov 15, 20221.17531.20041.17431.17521.1752-
Nov 14, 20221.17971.18281.17121.17991.1799-
Nov 11, 20221.16991.18001.16491.16961.1696-
Nov 10, 20221.13691.16831.13651.13681.1368-
Nov 09, 20221.15491.15671.13591.15531.1553-
Nov 08, 20221.15131.15981.14311.15181.1518-
Nov 07, 20221.13381.14831.12951.13321.1332-
Nov 04, 20221.11711.13341.11631.11711.1171-
Nov 03, 20221.13821.14221.11631.13841.1384-
Nov 02, 20221.14921.15271.14591.14891.1489-
Nov 01, 20221.14721.15651.14471.14681.1468-
Oct 31, 20221.16011.16131.14801.15961.1596-
Oct 27, 20221.15671.16001.15061.15661.1566-
Oct 26, 20221.16331.16441.15511.16381.1638-
Oct 25, 20221.14611.16241.14341.14621.1462-
Oct 24, 20221.13051.15001.12741.13081.1308-
Oct 23, 20221.13361.13801.12751.13451.1345-
Oct 20, 20221.12251.12931.10641.12211.1221-
Oct 19, 20221.12101.13331.11741.12111.1211-
Oct 18, 20221.13401.13501.12221.13441.1344-
Oct 17, 20221.13551.14121.12581.13541.1354-
Oct 16, 20221.12391.14391.12171.12441.1244-
Oct 13, 20221.13011.13591.11621.13041.1304-
Oct 12, 20221.10991.13621.10581.11061.1106-
Oct 11, 20221.09681.10991.09261.09681.0968-
Oct 10, 20221.10781.11711.10021.10761.1076-
Oct 09, 20221.10741.11111.10241.10731.1073-
Oct 06, 20221.11651.12241.10921.11621.1162-
Oct 05, 20221.13561.13831.11201.13551.1355-
Oct 04, 20221.14511.14951.12281.14511.1451-
Oct 03, 20221.13401.14461.12821.13341.1334-
Oct 02, 20221.11361.13321.10881.11411.1141-
Sep 29, 20221.11621.12341.10271.11691.1169-
Sep 28, 20221.08351.10661.07641.08361.0836-
Sep 27, 20221.07281.08401.05421.07281.0728-
Sep 26, 20221.07701.08351.07381.07731.0773-
Sep 25, 20221.07991.09161.03791.07971.0797-
Sep 22, 20221.12631.12731.08991.12641.1264-
Sep 21, 20221.12551.13631.12131.12561.1256-
Sep 20, 20221.13811.13861.13061.13811.1381-
Sep 19, 20221.14481.14601.13841.14431.1443-
Sep 18, 20221.14361.14421.13561.14331.1433-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement