UK markets closed

GBP/USD (GBPUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
1.2115-0.0060 (-0.4967%)
At close: 11:20PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20221.20881.21231.20881.21151.2115-
01 Jul 20221.21601.21621.19811.21611.2161-
30 Jun 20221.21311.21861.20941.21321.2132-
29 Jun 20221.21861.22121.21071.21901.2190-
28 Jun 20221.22681.22911.21881.22671.2267-
27 Jun 20221.22881.23311.22401.22821.2282-
24 Jun 20221.22621.23171.22431.22611.2261-
23 Jun 20221.22531.22951.21721.22511.2251-
22 Jun 20221.22641.23151.21691.22671.2267-
21 Jun 20221.22501.23191.22491.22521.2252-
20 Jun 20221.22281.22781.22011.22281.2228-
17 Jun 20221.23501.23501.21741.23551.2355-
16 Jun 20221.21811.23451.20501.21741.2174-
15 Jun 20221.20131.21251.19921.20131.2013-
14 Jun 20221.21441.22031.19931.21451.2145-
13 Jun 20221.22781.23001.21281.22751.2275-
10 Jun 20221.24941.25181.23161.24931.2493-
09 Jun 20221.25421.25541.24931.25401.2540-
08 Jun 20221.25861.25901.25151.25871.2587-
07 Jun 20221.25231.25941.24341.25231.2523-
06 Jun 20221.24881.25771.24801.24921.2492-
03 Jun 20221.25781.25901.24951.25791.2579-
02 Jun 20221.24841.25701.24701.24831.2483-
01 Jun 20221.26101.26171.24601.26091.2609-
31 May 20221.26451.26481.25621.26471.2647-
30 May 20221.26251.26601.26181.26281.2628-
27 May 20221.26191.26661.25871.26171.2617-
26 May 20221.25871.26211.25531.25861.2586-
25 May 20221.25421.25581.24841.25431.2543-
24 May 20221.25681.25971.24731.25681.2568-
23 May 20221.25071.26011.25011.25041.2504-
20 May 20221.24661.24991.24401.24621.2462-
19 May 20221.23481.25231.23411.23461.2346-
18 May 20221.24901.25011.23741.24841.2484-
17 May 20221.23271.24981.23221.23251.2325-
16 May 20221.22621.22971.22191.22591.2259-
13 May 20221.22041.22451.21571.22061.2206-
12 May 20221.22351.22481.21711.22341.2234-
11 May 20221.23081.23981.22821.23091.2309-
10 May 20221.23351.23751.22941.23391.2339-
09 May 20221.23291.24051.22621.23271.2327-
06 May 20221.23661.23801.22781.23641.2364-
05 May 20221.26191.26321.23281.26181.2618-
04 May 20221.24991.25381.24671.25001.2500-
03 May 20221.25011.25661.24941.24981.2498-
02 May 20221.25741.25961.25051.25741.2574-
29 Apr 20221.24681.25841.24671.24641.2464-
28 Apr 20221.25401.25671.24141.25421.2542-
27 Apr 20221.25841.26011.25041.25841.2584-
26 Apr 20221.27371.27721.26131.27401.2740-
25 Apr 20221.28291.28301.26991.28311.2831-
22 Apr 20221.30241.30341.28411.30261.3026-
21 Apr 20221.30681.30881.30241.30691.3069-
20 Apr 20221.30161.30671.29981.30141.3014-
19 Apr 20221.30081.30401.29831.30101.3010-
18 Apr 20221.30581.30581.30081.30581.3058-
15 Apr 20221.30621.30771.30531.30701.3070-
14 Apr 20221.31221.31481.30381.31201.3120-
13 Apr 20221.30031.30721.29741.30031.3003-
12 Apr 20221.30241.30541.29971.30241.3024-
11 Apr 20221.30291.30581.29901.30321.3032-
08 Apr 20221.30691.30791.29851.30691.3069-
07 Apr 20221.30721.31071.30551.30721.3072-
06 Apr 20221.30761.31071.30471.30771.3077-
05 Apr 20221.31131.31671.31001.31151.3115-
04 Apr 20221.31051.31361.30951.31041.3104-
01 Apr 20221.31461.31461.30891.31471.3147-
31 Mar 20221.31371.31711.31101.31391.3139-
30 Mar 20221.30931.31811.30921.30941.3094-
29 Mar 20221.31001.31591.30521.31041.3104-
28 Mar 20221.31771.31791.30691.31761.3176-
25 Mar 20221.31961.32261.31621.31961.3196-
24 Mar 20221.32071.32151.31581.32061.3206-
23 Mar 20221.32701.32991.31761.32661.3266-
22 Mar 20221.31681.32721.31211.31681.3168-
21 Mar 20221.31611.32101.31281.31611.3161-
18 Mar 20221.31601.31821.31121.31601.3160-
17 Mar 20221.31411.32111.30901.31411.3141-
16 Mar 20221.30451.31141.30371.30461.3046-
15 Mar 20221.30111.30891.30011.30121.3012-
14 Mar 20221.30501.30791.30101.30501.3050-
11 Mar 20221.31031.31251.30521.31031.3103-
10 Mar 20221.31881.31951.31071.31861.3186-
09 Mar 20221.31031.31821.30991.30991.3099-
08 Mar 20221.31141.31431.30841.31121.3112-
07 Mar 20221.32121.32261.31041.32121.3212-
04 Mar 20221.33511.33511.32051.33511.3351-
03 Mar 20221.33971.34181.33201.33971.3397-
02 Mar 20221.33331.33711.32741.33351.3335-
01 Mar 20221.34231.34371.33121.34231.3423-
28 Feb 20221.33701.34311.33431.33731.3373-
25 Feb 20221.33721.34391.33691.33731.3373-
24 Feb 20221.35451.35471.32761.35461.3546-
23 Feb 20221.35911.36201.35491.35891.3589-
22 Feb 20221.35951.36051.35401.35961.3596-
21 Feb 20221.35921.36381.35871.35931.3593-
18 Feb 20221.36151.36411.35741.36191.3619-
17 Feb 20221.35821.36361.35581.35851.3585-
16 Feb 20221.35411.35901.35391.35411.3541-
15 Feb 20221.35331.35671.34901.35331.3533-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...