UK Markets close in 1 hr 22 mins

GBP/USD (GBPUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
1.3152+0.0088 (+0.6747%)
As of 3:07PM BST. Market open.
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20201.30671.31561.30601.31521.3152-
04 Aug 20201.30781.31061.29841.30791.3079-
03 Aug 20201.31011.31121.30061.31021.3102-
31 Jul 20201.31181.31701.31071.31181.3118-
30 Jul 20201.29831.30701.29461.29821.2982-
29 Jul 20201.29271.29941.29131.29241.2924-
28 Jul 20201.28891.29491.28411.28901.2890-
27 Jul 20201.27981.29001.27981.27961.2796-
24 Jul 20201.27311.27951.27201.27311.2731-
23 Jul 20201.27311.27601.26741.27301.2730-
22 Jul 20201.27341.27411.26461.27311.2731-
21 Jul 20201.26651.27511.26531.26621.2662-
20 Jul 20201.25721.26591.25191.25711.2571-
17 Jul 20201.25601.25721.25131.25601.2560-
16 Jul 20201.25901.26241.25211.25911.2591-
15 Jul 20201.25711.26501.25641.25691.2569-
14 Jul 20201.25501.25601.24821.25521.2552-
13 Jul 20201.26271.26661.25931.26281.2628-
10 Jul 20201.26071.26641.25691.26051.2605-
09 Jul 20201.26131.26691.26021.26141.2614-
08 Jul 20201.25381.26001.25101.25431.2543-
07 Jul 20201.24951.25911.24641.24951.2495-
06 Jul 20201.24781.25201.24771.24761.2476-
03 Jul 20201.24671.24861.24411.24661.2466-
02 Jul 20201.24681.25301.24621.24651.2465-
01 Jul 20201.23891.24771.23601.23891.2389-
30 Jun 20201.23111.23921.22601.23111.2311-
29 Jun 20201.23411.23901.22541.23421.2342-
26 Jun 20201.24241.24371.23171.24251.2425-
25 Jun 20201.24151.24641.23941.24131.2413-
24 Jun 20201.25281.25431.24171.25251.2525-
23 Jun 20201.24991.25321.24341.25021.2502-
22 Jun 20201.23461.24551.23371.23481.2348-
19 Jun 20201.24251.24551.23511.24271.2427-
18 Jun 20201.25521.25631.24051.25531.2553-
17 Jun 20201.25841.25871.25141.25851.2585-
16 Jun 20201.26381.26871.25601.26381.2638-
15 Jun 20201.25121.25781.24561.25091.2509-
12 Jun 20201.25761.26511.25231.25771.2577-
11 Jun 20201.27141.27501.26251.27111.2711-
10 Jun 20201.27111.28001.27071.27111.2711-
09 Jun 20201.27321.27551.26271.27351.2735-
08 Jun 20201.27141.27191.26291.27261.2726-
05 Jun 20201.26031.27301.25841.26091.2609-
04 Jun 20201.25751.26221.25021.25751.2575-
03 Jun 20201.25791.26131.25551.25811.2581-
02 Jun 20201.24881.25751.24801.24871.2487-
01 Jun 20201.23451.24851.23451.23481.2348-
29 May 20201.23201.23921.22931.23211.2321-
28 May 20201.22631.23351.22351.22651.2265-
27 May 20201.23351.23491.22091.23351.2335-
26 May 20201.22001.23631.21991.22011.2201-
25 May 20201.21871.22041.21651.21861.2186-
22 May 20201.22261.22351.21631.22231.2223-
21 May 20201.22351.22491.21871.22371.2237-
20 May 20201.22591.22871.22231.22561.2256-
19 May 20201.22031.22691.21851.22001.2200-
18 May 20201.20861.22241.20861.20861.2086-
15 May 20201.22341.22381.21161.22341.2234-
14 May 20201.22391.22411.21691.22421.2242-
13 May 20201.22541.23371.22221.22551.2255-
12 May 20201.23321.23761.22891.23331.2333-
11 May 20201.24161.24381.22861.24171.2417-
08 May 20201.23741.24641.23581.23761.2376-
07 May 20201.23271.24151.22701.23261.2326-
06 May 20201.24451.24501.23381.24441.2444-
05 May 20201.24481.24801.24221.24461.2446-
04 May 20201.24571.24691.24061.24541.2454-
01 May 20201.25811.25811.25041.25811.2581-
30 Apr 20201.24691.26381.24301.24711.2471-
29 Apr 20201.24341.24861.23901.24361.2436-
28 Apr 20201.24221.25181.24061.24231.2423-
27 Apr 20201.23691.24541.23611.23671.2367-
24 Apr 20201.23531.23741.23001.23521.2352-
23 Apr 20201.23231.24161.23091.23241.2324-
22 Apr 20201.23021.23831.22761.22991.2299-
21 Apr 20201.24421.24441.22631.24431.2443-
20 Apr 20201.24881.24921.24181.24881.2488-
17 Apr 20201.24881.25231.24091.24881.2488-
16 Apr 20201.25221.25271.24141.25211.2521-
15 Apr 20201.26241.26281.24411.26261.2626-
14 Apr 20201.25201.26211.25121.25241.2524-
13 Apr 20201.24591.25331.24561.24611.2461-
10 Apr 20201.24601.24881.24501.24551.2455-
09 Apr 20201.23921.24751.23621.23931.2393-
08 Apr 20201.23371.24181.22901.23391.2339-
07 Apr 20201.22351.23821.22201.22411.2241-
06 Apr 20201.22201.23271.22131.22201.2220-
03 Apr 20201.23921.23941.22071.23951.2395-
02 Apr 20201.23821.24661.23551.23821.2382-
01 Apr 20201.24121.24381.23351.24081.2408-
31 Mar 20201.23661.24691.22671.23721.2372-
30 Mar 20201.24491.24671.23201.24531.2453-
27 Mar 20201.21931.23801.21531.22011.2201-
26 Mar 20201.18441.21391.18231.18511.1851-
25 Mar 20201.17911.19731.16471.17921.1792-
24 Mar 20201.15981.17901.15841.15961.1596-
23 Mar 20201.16091.17121.14801.16231.1623-
20 Mar 20201.14961.19241.14821.14941.1494-
19 Mar 20201.16111.17891.14771.16251.1625-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more