GBP/USD (GBPUSD=X)
CCY - CCY Delayed price. Currency in USD
Add to watchlist
As of 06:20AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jul 2022 | 1.1955 | 1.1972 | 1.1929 | 1.1931 | 1.1931 | - |
| 05 Jul 2022 | 1.2114 | 1.2126 | 1.1901 | 1.2114 | 1.2114 | - |
| 04 Jul 2022 | 1.2106 | 1.2165 | 1.2086 | 1.2103 | 1.2103 | - |
| 01 Jul 2022 | 1.2160 | 1.2162 | 1.1981 | 1.2161 | 1.2161 | - |
| 30 Jun 2022 | 1.2131 | 1.2186 | 1.2094 | 1.2132 | 1.2132 | - |
| 29 Jun 2022 | 1.2186 | 1.2212 | 1.2107 | 1.2190 | 1.2190 | - |
| 28 Jun 2022 | 1.2268 | 1.2291 | 1.2188 | 1.2267 | 1.2267 | - |
| 27 Jun 2022 | 1.2288 | 1.2331 | 1.2240 | 1.2282 | 1.2282 | - |
| 24 Jun 2022 | 1.2262 | 1.2317 | 1.2243 | 1.2261 | 1.2261 | - |
| 23 Jun 2022 | 1.2253 | 1.2295 | 1.2172 | 1.2251 | 1.2251 | - |
| 22 Jun 2022 | 1.2264 | 1.2315 | 1.2169 | 1.2267 | 1.2267 | - |
| 21 Jun 2022 | 1.2250 | 1.2319 | 1.2249 | 1.2252 | 1.2252 | - |
| 20 Jun 2022 | 1.2228 | 1.2278 | 1.2201 | 1.2228 | 1.2228 | - |
| 17 Jun 2022 | 1.2350 | 1.2350 | 1.2174 | 1.2355 | 1.2355 | - |
| 16 Jun 2022 | 1.2181 | 1.2345 | 1.2050 | 1.2174 | 1.2174 | - |
| 15 Jun 2022 | 1.2013 | 1.2125 | 1.1992 | 1.2013 | 1.2013 | - |
| 14 Jun 2022 | 1.2144 | 1.2203 | 1.1993 | 1.2145 | 1.2145 | - |
| 13 Jun 2022 | 1.2278 | 1.2300 | 1.2128 | 1.2275 | 1.2275 | - |
| 10 Jun 2022 | 1.2494 | 1.2518 | 1.2316 | 1.2493 | 1.2493 | - |
| 09 Jun 2022 | 1.2542 | 1.2554 | 1.2493 | 1.2540 | 1.2540 | - |
| 08 Jun 2022 | 1.2586 | 1.2590 | 1.2515 | 1.2587 | 1.2587 | - |
| 07 Jun 2022 | 1.2523 | 1.2594 | 1.2434 | 1.2523 | 1.2523 | - |
| 06 Jun 2022 | 1.2488 | 1.2577 | 1.2480 | 1.2492 | 1.2492 | - |
| 03 Jun 2022 | 1.2578 | 1.2590 | 1.2495 | 1.2579 | 1.2579 | - |
| 02 Jun 2022 | 1.2484 | 1.2570 | 1.2470 | 1.2483 | 1.2483 | - |
| 01 Jun 2022 | 1.2610 | 1.2617 | 1.2460 | 1.2609 | 1.2609 | - |
| 31 May 2022 | 1.2645 | 1.2648 | 1.2562 | 1.2647 | 1.2647 | - |
| 30 May 2022 | 1.2625 | 1.2660 | 1.2618 | 1.2628 | 1.2628 | - |
| 27 May 2022 | 1.2619 | 1.2666 | 1.2587 | 1.2617 | 1.2617 | - |
| 26 May 2022 | 1.2587 | 1.2621 | 1.2553 | 1.2586 | 1.2586 | - |
| 25 May 2022 | 1.2542 | 1.2558 | 1.2484 | 1.2543 | 1.2543 | - |
| 24 May 2022 | 1.2568 | 1.2597 | 1.2473 | 1.2568 | 1.2568 | - |
| 23 May 2022 | 1.2507 | 1.2601 | 1.2501 | 1.2504 | 1.2504 | - |
| 20 May 2022 | 1.2466 | 1.2499 | 1.2440 | 1.2462 | 1.2462 | - |
| 19 May 2022 | 1.2348 | 1.2523 | 1.2341 | 1.2346 | 1.2346 | - |
| 18 May 2022 | 1.2490 | 1.2501 | 1.2374 | 1.2484 | 1.2484 | - |
| 17 May 2022 | 1.2327 | 1.2498 | 1.2322 | 1.2325 | 1.2325 | - |
| 16 May 2022 | 1.2262 | 1.2297 | 1.2219 | 1.2259 | 1.2259 | - |
| 13 May 2022 | 1.2204 | 1.2245 | 1.2157 | 1.2206 | 1.2206 | - |
| 12 May 2022 | 1.2235 | 1.2248 | 1.2171 | 1.2234 | 1.2234 | - |
| 11 May 2022 | 1.2308 | 1.2398 | 1.2282 | 1.2309 | 1.2309 | - |
| 10 May 2022 | 1.2335 | 1.2375 | 1.2294 | 1.2339 | 1.2339 | - |
| 09 May 2022 | 1.2329 | 1.2405 | 1.2262 | 1.2327 | 1.2327 | - |
| 06 May 2022 | 1.2366 | 1.2380 | 1.2278 | 1.2364 | 1.2364 | - |
| 05 May 2022 | 1.2619 | 1.2632 | 1.2328 | 1.2618 | 1.2618 | - |
| 04 May 2022 | 1.2499 | 1.2538 | 1.2467 | 1.2500 | 1.2500 | - |
| 03 May 2022 | 1.2501 | 1.2566 | 1.2494 | 1.2498 | 1.2498 | - |
| 02 May 2022 | 1.2574 | 1.2596 | 1.2505 | 1.2574 | 1.2574 | - |
| 29 Apr 2022 | 1.2468 | 1.2584 | 1.2467 | 1.2464 | 1.2464 | - |
| 28 Apr 2022 | 1.2540 | 1.2567 | 1.2414 | 1.2542 | 1.2542 | - |
| 27 Apr 2022 | 1.2584 | 1.2601 | 1.2504 | 1.2584 | 1.2584 | - |
| 26 Apr 2022 | 1.2737 | 1.2772 | 1.2613 | 1.2740 | 1.2740 | - |
| 25 Apr 2022 | 1.2829 | 1.2830 | 1.2699 | 1.2831 | 1.2831 | - |
| 22 Apr 2022 | 1.3024 | 1.3034 | 1.2841 | 1.3026 | 1.3026 | - |
| 21 Apr 2022 | 1.3068 | 1.3088 | 1.3024 | 1.3069 | 1.3069 | - |
| 20 Apr 2022 | 1.3016 | 1.3067 | 1.2998 | 1.3014 | 1.3014 | - |
| 19 Apr 2022 | 1.3008 | 1.3040 | 1.2983 | 1.3010 | 1.3010 | - |
| 18 Apr 2022 | 1.3058 | 1.3058 | 1.3008 | 1.3058 | 1.3058 | - |
| 15 Apr 2022 | 1.3062 | 1.3077 | 1.3053 | 1.3070 | 1.3070 | - |
| 14 Apr 2022 | 1.3122 | 1.3148 | 1.3038 | 1.3120 | 1.3120 | - |
| 13 Apr 2022 | 1.3003 | 1.3072 | 1.2974 | 1.3003 | 1.3003 | - |
| 12 Apr 2022 | 1.3024 | 1.3054 | 1.2997 | 1.3024 | 1.3024 | - |
| 11 Apr 2022 | 1.3029 | 1.3058 | 1.2990 | 1.3032 | 1.3032 | - |
| 08 Apr 2022 | 1.3069 | 1.3079 | 1.2985 | 1.3069 | 1.3069 | - |
| 07 Apr 2022 | 1.3072 | 1.3107 | 1.3055 | 1.3072 | 1.3072 | - |
| 06 Apr 2022 | 1.3076 | 1.3107 | 1.3047 | 1.3077 | 1.3077 | - |
| 05 Apr 2022 | 1.3113 | 1.3167 | 1.3100 | 1.3115 | 1.3115 | - |
| 04 Apr 2022 | 1.3105 | 1.3136 | 1.3095 | 1.3104 | 1.3104 | - |
| 01 Apr 2022 | 1.3146 | 1.3146 | 1.3089 | 1.3147 | 1.3147 | - |
| 31 Mar 2022 | 1.3137 | 1.3171 | 1.3110 | 1.3139 | 1.3139 | - |
| 30 Mar 2022 | 1.3093 | 1.3181 | 1.3092 | 1.3094 | 1.3094 | - |
| 29 Mar 2022 | 1.3100 | 1.3159 | 1.3052 | 1.3104 | 1.3104 | - |
| 28 Mar 2022 | 1.3177 | 1.3179 | 1.3069 | 1.3176 | 1.3176 | - |
| 25 Mar 2022 | 1.3196 | 1.3226 | 1.3162 | 1.3196 | 1.3196 | - |
| 24 Mar 2022 | 1.3207 | 1.3215 | 1.3158 | 1.3206 | 1.3206 | - |
| 23 Mar 2022 | 1.3270 | 1.3299 | 1.3176 | 1.3266 | 1.3266 | - |
| 22 Mar 2022 | 1.3168 | 1.3272 | 1.3121 | 1.3168 | 1.3168 | - |
| 21 Mar 2022 | 1.3161 | 1.3210 | 1.3128 | 1.3161 | 1.3161 | - |
| 18 Mar 2022 | 1.3160 | 1.3182 | 1.3112 | 1.3160 | 1.3160 | - |
| 17 Mar 2022 | 1.3141 | 1.3211 | 1.3090 | 1.3141 | 1.3141 | - |
| 16 Mar 2022 | 1.3045 | 1.3114 | 1.3037 | 1.3046 | 1.3046 | - |
| 15 Mar 2022 | 1.3011 | 1.3089 | 1.3001 | 1.3012 | 1.3012 | - |
| 14 Mar 2022 | 1.3050 | 1.3079 | 1.3010 | 1.3050 | 1.3050 | - |
| 11 Mar 2022 | 1.3103 | 1.3125 | 1.3052 | 1.3103 | 1.3103 | - |
| 10 Mar 2022 | 1.3188 | 1.3195 | 1.3107 | 1.3186 | 1.3186 | - |
| 09 Mar 2022 | 1.3103 | 1.3182 | 1.3099 | 1.3099 | 1.3099 | - |
| 08 Mar 2022 | 1.3114 | 1.3143 | 1.3084 | 1.3112 | 1.3112 | - |
| 07 Mar 2022 | 1.3212 | 1.3226 | 1.3104 | 1.3212 | 1.3212 | - |
| 04 Mar 2022 | 1.3351 | 1.3351 | 1.3205 | 1.3351 | 1.3351 | - |
| 03 Mar 2022 | 1.3397 | 1.3418 | 1.3320 | 1.3397 | 1.3397 | - |
| 02 Mar 2022 | 1.3333 | 1.3371 | 1.3274 | 1.3335 | 1.3335 | - |
| 01 Mar 2022 | 1.3423 | 1.3437 | 1.3312 | 1.3423 | 1.3423 | - |
| 28 Feb 2022 | 1.3370 | 1.3431 | 1.3343 | 1.3373 | 1.3373 | - |
| 25 Feb 2022 | 1.3372 | 1.3439 | 1.3369 | 1.3373 | 1.3373 | - |
| 24 Feb 2022 | 1.3545 | 1.3547 | 1.3276 | 1.3546 | 1.3546 | - |
| 23 Feb 2022 | 1.3591 | 1.3620 | 1.3549 | 1.3589 | 1.3589 | - |
| 22 Feb 2022 | 1.3595 | 1.3605 | 1.3540 | 1.3596 | 1.3596 | - |
| 21 Feb 2022 | 1.3592 | 1.3638 | 1.3587 | 1.3593 | 1.3593 | - |
| 18 Feb 2022 | 1.3615 | 1.3641 | 1.3574 | 1.3619 | 1.3619 | - |
| 17 Feb 2022 | 1.3582 | 1.3636 | 1.3558 | 1.3585 | 1.3585 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
