New Zealand markets closed

GBP/USD (GBPUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
1.2867+0.0025 (+0.20%)
As of 9:52AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20201.28401.28831.28321.28671.2867-
28 Sep 20201.27651.29191.27531.27671.2767-
25 Sep 20201.27571.28041.26911.27571.2757-
24 Sep 20201.27181.27741.26931.27171.2717-
23 Sep 20201.27441.27761.26801.27441.2744-
22 Sep 20201.28171.28661.27141.28211.2821-
21 Sep 20201.29331.29661.27821.29331.2933-
18 Sep 20201.29841.29991.29371.29761.2976-
17 Sep 20201.29611.29951.28671.29601.2960-
16 Sep 20201.28831.30061.28781.28851.2885-
15 Sep 20201.28471.29251.28171.28501.2850-
14 Sep 20201.28101.29151.27921.28071.2807-
11 Sep 20201.28111.28601.27661.28081.2808-
10 Sep 20201.29991.30341.28441.29991.2999-
09 Sep 20201.29681.30181.28871.29681.2968-
08 Sep 20201.31631.31671.30121.31621.3162-
07 Sep 20201.32481.32591.31431.32461.3246-
04 Sep 20201.32671.33181.31781.32621.3262-
03 Sep 20201.33501.33501.32471.33511.3351-
02 Sep 20201.34011.34011.32851.33991.3399-
01 Sep 20201.33651.34811.33561.33651.3365-
31 Aug 20201.33551.33931.33031.33561.3356-
28 Aug 20201.32001.33541.31881.32001.3200-
27 Aug 20201.32191.32801.31671.32201.3220-
26 Aug 20201.31491.32121.31181.31521.3152-
25 Aug 20201.30721.31711.30601.30711.3071-
24 Aug 20201.30931.31491.30651.30941.3094-
21 Aug 20201.32221.32551.30641.32201.3220-
20 Aug 20201.31081.31941.30661.31111.3111-
19 Aug 20201.32531.32671.31741.32541.3254-
18 Aug 20201.31081.32401.31071.31081.3108-
17 Aug 20201.31041.31211.30751.31071.3107-
14 Aug 20201.30701.31421.30511.30711.3071-
13 Aug 20201.30501.31221.30451.30481.3048-
12 Aug 20201.30541.30671.30071.30511.3051-
11 Aug 20201.30761.31311.30571.30771.3077-
10 Aug 20201.30531.31021.30201.30521.3052-
07 Aug 20201.31341.31481.30121.31381.3138-
06 Aug 20201.31271.31851.31201.31271.3127-
05 Aug 20201.30871.31621.30601.30861.3086-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...