UK markets open in 3 hours 40 minutes

GBP/USD (GBPUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
1.2924+0.0014 (+0.1112%)
As of 04:20AM BST. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20241.29151.29401.29131.29241.2924-
19 Jul 20241.29501.29501.29021.29521.2952-
18 Jul 20241.30091.30131.29701.30071.3007-
17 Jul 20241.29781.30451.29671.29781.2978-
16 Jul 20241.29701.29801.29401.29701.2970-
15 Jul 20241.29681.29951.29631.29671.2967-
12 Jul 20241.29251.29921.29031.29241.2924-
11 Jul 20241.28541.29491.28501.28531.2853-
10 Jul 20241.27891.28481.27851.27881.2788-
09 Jul 20241.28151.28251.27791.28161.2816-
08 Jul 20241.28071.28471.28021.28071.2807-
05 Jul 2024------
04 Jul 20241.27481.27671.27401.27481.2748-
03 Jul 20241.26881.27771.26791.26901.2690-
02 Jul 20241.26461.26851.26161.26461.2646-
01 Jul 20241.26501.26951.26371.26491.2649-
28 Jun 20241.26441.26621.26201.26461.2646-
27 Jun 20241.26211.26691.26141.26221.2622-
26 Jun 20241.26851.26921.26211.26841.2684-
25 Jun 20241.26831.27021.26721.26831.2683-
24 Jun 20241.26401.26981.26341.26391.2639-
21 Jun 20241.26601.26701.26261.26601.2660-
20 Jun 20241.27211.27211.26671.27221.2722-
19 Jun 20241.27081.27401.27021.27071.2707-
18 Jun 20241.27141.27201.26691.27161.2716-
17 Jun 20241.26841.26911.26601.26831.2683-
14 Jun 20241.27541.27651.26581.27551.2755-
13 Jun 20241.27971.28061.27531.27961.2796-
12 Jun 20241.27381.28601.27341.27401.2740-
11 Jun 20241.27261.27491.27081.27261.2726-
10 Jun 20241.27291.27321.26891.27291.2729-
07 Jun 20241.27941.28111.27171.27931.2793-
06 Jun 20241.27941.28111.27661.27951.2795-
05 Jun 20241.27731.27951.27581.27731.2773-
04 Jun 20241.28101.28171.27441.28101.2810-
03 Jun 20241.27441.27941.26961.27441.2744-
31 May 20241.27301.27661.27021.27301.2730-
30 May 20241.26981.27481.26821.26981.2698-
29 May 20241.27601.27721.27071.27581.2758-
28 May 20241.27731.28001.27631.27721.2772-
27 May 20241.27341.27791.27341.27361.2736-
24 May 20241.26941.27511.26831.26941.2694-
23 May 20241.27211.27471.27061.27211.2721-
22 May 20241.27101.27611.27011.27111.2711-
21 May 20241.27111.27271.26931.27111.2711-
20 May 20241.27081.27131.26911.27061.2706-
17 May 20241.26731.27091.26451.26721.2672-
16 May 20241.26891.27011.26451.26901.2690-
15 May 20241.25851.26711.25851.25851.2585-
14 May 20241.25601.25931.25121.25621.2562-
13 May 20241.25231.25691.25191.25231.2523-
10 May 20241.25251.25421.25041.25261.2526-
09 May 20241.24941.25211.24491.24931.2493-
08 May 20241.25031.25061.24671.25011.2501-
07 May 20241.25601.25701.25321.25601.2560-
06 May 20241.25411.25941.25391.25411.2541-
03 May 20241.25401.26291.25301.25411.2541-
02 May 20241.25371.25471.24731.25391.2539-
01 May 20241.24891.24981.24681.24901.2490-
30 Apr 20241.25601.25631.25061.25601.2560-
29 Apr 20241.25111.25551.25081.25101.2510-
26 Apr 20241.25081.25421.24511.25091.2509-
25 Apr 20241.24601.25231.24561.24601.2460-
24 Apr 20241.24551.24671.24241.24531.2453-
23 Apr 20241.23501.24581.23331.23501.2350-
22 Apr 20241.23761.23931.23011.23761.2376-
19 Apr 20241.24361.24691.23921.24381.2438-
18 Apr 20241.24541.24851.24381.24541.2454-
17 Apr 20241.24311.24821.24181.24311.2431-
16 Apr 20241.24471.24731.24111.24471.2447-
15 Apr 20241.24601.24981.24441.24621.2462-
12 Apr 20241.25561.25591.24291.25551.2555-
11 Apr 20241.25371.25781.25121.25381.2538-
10 Apr 20241.26781.27051.25351.26781.2678-
09 Apr 20241.26601.27091.26501.26591.2659-
08 Apr 20241.26261.26561.26141.26251.2625-
05 Apr 20241.26401.26501.25761.26401.2640-
04 Apr 20241.26541.26821.26451.26521.2652-
03 Apr 20241.25771.26361.25641.25771.2577-
02 Apr 20241.25481.25791.25411.25451.2545-
01 Apr 20241.26381.26441.25411.26371.2637-
29 Mar 20241.26241.26481.26101.26261.2626-
28 Mar 20241.26171.26501.25871.26171.2617-
27 Mar 20241.26281.26391.26061.26281.2628-
26 Mar 20241.26371.26681.26261.26381.2638-
25 Mar 20241.25981.26521.25931.25981.2598-
22 Mar 20241.26611.26761.25771.26621.2662-
21 Mar 20241.27981.28041.26601.27981.2798-
20 Mar 20241.27181.27301.26851.27191.2719-
19 Mar 20241.27271.27291.26701.27271.2727-
18 Mar 20241.27321.27491.27231.27311.2731-
15 Mar 20241.27461.27591.27311.27461.2746-
14 Mar 20241.28021.28231.27311.28021.2802-
13 Mar 20241.27971.28091.27761.27961.2796-
12 Mar 20241.28191.28251.27481.28201.2820-
11 Mar 20241.28561.28621.27961.28551.2855-
08 Mar 20241.28141.28911.28021.28161.2816-
07 Mar 20241.27361.27991.27241.27351.2735-
06 Mar 20241.27051.27611.26901.27051.2705-
05 Mar 20241.26901.27341.26731.26921.2692-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...