UK Markets closed

USD/GBP (GBP=X)

CCY - CCY Delayed price. Currency in GBP
Add to watchlist
0.8238+0.0043 (+0.5247%)
At close: 10:30PM BST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.81990.82620.81900.81990.8199-
11 Aug 20220.81880.82080.81640.81880.8188-
10 Aug 20220.82830.82870.81470.82820.8282-
09 Aug 20220.82750.82860.82450.82750.8275-
08 Aug 20220.82890.83000.82410.82920.8292-
05 Aug 20220.82240.83280.82190.82250.8225-
04 Aug 20220.82380.82840.82000.82380.8238-
03 Aug 20220.82320.82630.81920.82350.8235-
02 Aug 20220.81570.82090.81440.81600.8160-
01 Aug 20220.82180.82200.81350.82190.8219-
29 Jul 20220.82140.82870.81680.82150.8215-
28 Jul 20220.82190.82610.82030.82220.8222-
27 Jul 20220.83070.83180.82740.83080.8308-
26 Jul 20220.82930.83570.82700.82950.8295-
25 Jul 20220.83440.83600.82760.83420.8342-
22 Jul 20220.83350.83890.82890.83360.8336-
21 Jul 20220.83570.84080.83320.83530.8353-
20 Jul 20220.83300.83620.83080.83310.8331-
19 Jul 20220.83680.83830.83040.83690.8369-
18 Jul 20220.84120.84210.83120.84120.8412-
15 Jul 20220.84470.84700.84220.84460.8446-
14 Jul 20220.84300.85010.84150.84290.8429-
13 Jul 20220.84160.84490.83620.84190.8419-
12 Jul 20220.84030.84670.83950.84030.8403-
11 Jul 20220.83210.84250.83200.83220.8322-
08 Jul 20220.83110.83880.82950.83140.8314-
07 Jul 20220.83900.83960.83180.83870.8387-
06 Jul 20220.83680.84190.83430.83690.8369-
05 Jul 20220.82550.84030.82470.82550.8255-
04 Jul 20220.82600.82740.82200.82630.8263-
01 Jul 20220.82240.83470.82220.82230.8223-
30 Jun 20220.82430.82680.82060.82430.8243-
29 Jun 20220.82060.82600.81880.82040.8204-
28 Jun 20220.81520.82050.81360.81520.8152-
27 Jun 20220.81380.81700.81100.81420.8142-
24 Jun 20220.81550.81680.81190.81560.8156-
23 Jun 20220.81610.82160.81340.81630.8163-
22 Jun 20220.81540.82180.81200.81520.8152-
21 Jun 20220.81630.81640.81170.81620.8162-
20 Jun 20220.81780.81960.81450.81780.8178-
17 Jun 20220.80970.82140.80970.80940.8094-
16 Jun 20220.82090.82990.81010.82140.8214-
15 Jun 20220.83240.83390.82470.83250.8325-
14 Jun 20220.82350.83390.81950.82340.8234-
13 Jun 20220.81450.82460.81300.81470.8147-
10 Jun 20220.80040.81200.79880.80050.8005-
09 Jun 20220.79730.80050.79660.79740.7974-
08 Jun 20220.79450.79900.79430.79440.7944-
07 Jun 20220.79850.80420.79400.79850.7985-
06 Jun 20220.80080.80130.79510.80050.8005-
03 Jun 20220.79510.80040.79430.79500.7950-
02 Jun 20220.80100.80190.79560.80110.8011-
01 Jun 20220.79300.80260.79260.79310.7931-
31 May 20220.79080.79600.79060.79070.7907-
30 May 20220.79210.79250.78990.79190.7919-
27 May 20220.79250.79450.78950.79260.7926-
26 May 20220.79450.79660.79230.79450.7945-
25 May 20220.79730.80100.79630.79730.7973-
24 May 20220.79570.80180.79390.79570.7957-
23 May 20220.79960.79990.79360.79970.7997-
20 May 20220.80220.80390.80010.80240.8024-
19 May 20220.80990.81030.79860.81000.8100-
18 May 20220.80060.80810.80000.80100.8010-
17 May 20220.81120.81160.80010.81140.8114-
16 May 20220.81560.81840.81320.81580.8158-
13 May 20220.81940.82260.81660.81930.8193-
12 May 20220.81730.82160.81640.81740.8174-
11 May 20220.81250.81420.80660.81240.8124-
10 May 20220.81070.81340.80810.81050.8105-
09 May 20220.81110.81550.80610.81120.8112-
06 May 20220.80860.81450.80770.80880.8088-
05 May 20220.79250.81120.79170.79250.7925-
04 May 20220.80000.80210.79760.80000.8000-
03 May 20220.79990.80040.79580.80010.8001-
02 May 20220.79530.79970.79390.79530.7953-
29 Apr 20220.80200.80210.79470.80230.8023-
28 Apr 20220.79750.80550.79580.79730.7973-
27 Apr 20220.79460.79970.79360.79470.7947-
26 Apr 20220.78510.79280.78290.78490.7849-
25 Apr 20220.77950.78750.77940.77940.7794-
22 Apr 20220.76780.77880.76720.76770.7677-
21 Apr 20220.76520.76780.76400.76520.7652-
20 Apr 20220.76830.76930.76530.76840.7684-
19 Apr 20220.76880.77020.76690.76860.7686-
18 Apr 20220.76580.76880.76580.76580.7658-
15 Apr 20220.76560.76610.76470.76510.7651-
14 Apr 20220.76210.76700.76060.76220.7622-
13 Apr 20220.76900.77070.76500.76910.7691-
12 Apr 20220.76780.76940.76610.76780.7678-
11 Apr 20220.76750.76980.76580.76730.7673-
08 Apr 20220.76520.77010.76460.76520.7652-
07 Apr 20220.76500.76600.76300.76500.7650-
06 Apr 20220.76470.76650.76300.76470.7647-
05 Apr 20220.76260.76330.75950.76250.7625-
04 Apr 20220.76310.76360.76130.76310.7631-
01 Apr 20220.76070.76400.76070.76060.7606-
31 Mar 20220.76120.76280.75920.76110.7611-
30 Mar 20220.76380.76380.75870.76370.7637-
29 Mar 20220.76340.76610.75990.76310.7631-
28 Mar 20220.75890.76520.75880.75890.7589-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...