UK markets closed

USD/GBP (GBP=X)

CCY - CCY Delayed price. Currency in GBP
Add to watchlist
0.7746+0.0022 (+0.2874%)
At close: 10:29PM BST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.77240.77510.77210.77460.7746-
19 Jul 20240.77220.77510.77220.77210.7721-
18 Jul 20240.76870.77100.76850.76880.7688-
17 Jul 20240.77050.77120.76660.77060.7706-
16 Jul 20240.77100.77280.77040.77100.7710-
15 Jul 20240.77110.77140.76950.77120.7712-
12 Jul 20240.77370.77500.76970.77380.7738-
11 Jul 20240.77790.77820.77230.77810.7781-
10 Jul 20240.78190.78210.77840.78200.7820-
09 Jul 20240.78040.78250.77970.78030.7803-
08 Jul 20240.78080.78110.77840.78090.7809-
05 Jul 2024------
04 Jul 20240.78440.78490.78320.78440.7844-
03 Jul 20240.78810.78870.78260.78800.7880-
02 Jul 20240.79080.79260.78830.79080.7908-
01 Jul 20240.79050.79130.78770.79060.7906-
28 Jun 20240.79090.79240.78980.79080.7908-
27 Jun 20240.79230.79280.78930.79230.7923-
26 Jun 20240.78830.79230.78790.78840.7884-
25 Jun 20240.78850.78920.78720.78840.7884-
24 Jun 20240.79120.79150.78750.79120.7912-
21 Jun 20240.78990.79200.78930.78990.7899-
20 Jun 20240.78610.78940.78610.78600.7860-
19 Jun 20240.78690.78720.78490.78690.7869-
18 Jun 20240.78650.78930.78610.78640.7864-
17 Jun 20240.78840.78990.78800.78850.7885-
14 Jun 20240.78400.79000.78340.78400.7840-
13 Jun 20240.78140.78410.78090.78150.7815-
12 Jun 20240.78500.78530.77760.78490.7849-
11 Jun 20240.78580.78690.78430.78580.7858-
10 Jun 20240.78560.78810.78540.78560.7856-
07 Jun 20240.78160.78630.78060.78170.7817-
06 Jun 20240.78160.78340.78060.78160.7816-
05 Jun 20240.78290.78380.78150.78290.7829-
04 Jun 20240.78060.78470.78020.78060.7806-
03 Jun 20240.78470.78770.78160.78470.7847-
31 May 20240.78550.78730.78340.78550.7855-
30 May 20240.78750.78850.78450.78750.7875-
29 May 20240.78370.78700.78300.78380.7838-
28 May 20240.78290.78350.78130.78290.7829-
27 May 20240.78530.78530.78250.78520.7852-
24 May 20240.78780.78850.78420.78780.7878-
23 May 20240.78610.78700.78450.78610.7861-
22 May 20240.78680.78730.78360.78670.7867-
21 May 20240.78680.78780.78570.78670.7867-
20 May 20240.78690.78790.78660.78700.7870-
17 May 20240.78910.79080.78690.78910.7891-
16 May 20240.78810.79080.78740.78800.7880-
15 May 20240.79460.79460.78920.79460.7946-
14 May 20240.79620.79930.79410.79610.7961-
13 May 20240.79850.79880.79560.79850.7985-
10 May 20240.79840.79970.79730.79840.7984-
09 May 20240.80040.80330.79870.80040.8004-
08 May 20240.79980.80210.79960.79990.7999-
07 May 20240.79620.79800.79550.79620.7962-
06 May 20240.79740.79750.79400.79740.7974-
03 May 20240.79750.79810.79180.79740.7974-
02 May 20240.79760.80170.79700.79750.7975-
01 May 20240.80070.80200.80010.80060.8006-
30 Apr 20240.79620.79960.79600.79620.7962-
29 Apr 20240.79930.79950.79650.79930.7993-
26 Apr 20240.79950.80320.79730.79940.7994-
25 Apr 20240.80260.80280.79850.80260.8026-
24 Apr 20240.80290.80490.80210.80300.8030-
23 Apr 20240.80970.81080.80270.80970.8097-
22 Apr 20240.80800.81290.80690.80800.8080-
19 Apr 20240.80410.80700.80200.80400.8040-
18 Apr 20240.80300.80400.80100.80300.8030-
17 Apr 20240.80440.80530.80120.80440.8044-
16 Apr 20240.80340.80570.80170.80340.8034-
15 Apr 20240.80260.80360.80010.80250.8025-
12 Apr 20240.79640.80460.79620.79650.7965-
11 Apr 20240.79760.79930.79510.79760.7976-
10 Apr 20240.78880.79780.78710.78880.7888-
09 Apr 20240.78990.79050.78680.79000.7900-
08 Apr 20240.79200.79280.79010.79210.7921-
05 Apr 20240.79120.79520.79050.79110.7911-
04 Apr 20240.79030.79080.78850.79040.7904-
03 Apr 20240.79510.79590.79140.79510.7951-
02 Apr 20240.79700.79740.79500.79710.7971-
01 Apr 20240.79120.79740.79090.79130.7913-
29 Mar 20240.79210.79300.79060.79200.7920-
28 Mar 20240.79260.79450.79050.79260.7926-
27 Mar 20240.79190.79330.79120.79190.7919-
26 Mar 20240.79130.79200.78940.79130.7913-
25 Mar 20240.79380.79410.79040.79380.7938-
22 Mar 20240.78980.79510.78890.78980.7898-
21 Mar 20240.78140.78990.78100.78140.7814-
20 Mar 20240.78630.78830.78550.78620.7862-
19 Mar 20240.78570.78930.78560.78570.7857-
18 Mar 20240.78540.78600.78440.78550.7855-
15 Mar 20240.78450.78550.78370.78460.7846-
14 Mar 20240.78110.78550.77980.78110.7811-
13 Mar 20240.78150.78270.78070.78150.7815-
12 Mar 20240.78010.78440.77970.78000.7800-
11 Mar 20240.77780.78150.77750.77790.7779-
08 Mar 20240.78040.78110.77580.78030.7803-
07 Mar 20240.78510.78590.78130.78520.7852-
06 Mar 20240.78710.78800.78360.78710.7871-
05 Mar 20240.78800.78910.78530.78790.7879-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...