Australia markets close in 36 minutes

USD/GBP (GBP=X)

CCY - CCY Delayed price. Currency in GBP
Add to watchlist
0.8019-0.0009 (-0.1121%)
As of 06:35AM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.80280.80330.80180.80190.8019-
17 Apr 20240.80440.80530.80120.80440.8044-
16 Apr 20240.80340.80570.80170.80340.8034-
15 Apr 20240.80260.80360.80010.80250.8025-
12 Apr 20240.79640.80460.79620.79650.7965-
11 Apr 20240.79760.79930.79510.79760.7976-
10 Apr 20240.78880.79780.78710.78880.7888-
09 Apr 20240.78990.79050.78680.79000.7900-
08 Apr 20240.79200.79280.79010.79210.7921-
05 Apr 20240.79120.79520.79050.79110.7911-
04 Apr 20240.79030.79080.78850.79040.7904-
03 Apr 20240.79510.79590.79140.79510.7951-
02 Apr 20240.79700.79740.79500.79710.7971-
01 Apr 20240.79120.79740.79090.79130.7913-
29 Mar 20240.79210.79300.79060.79200.7920-
28 Mar 20240.79260.79450.79050.79260.7926-
27 Mar 20240.79190.79330.79120.79190.7919-
26 Mar 20240.79130.79200.78940.79130.7913-
25 Mar 20240.79380.79410.79040.79380.7938-
22 Mar 20240.78980.79510.78890.78980.7898-
21 Mar 20240.78140.78990.78100.78140.7814-
20 Mar 20240.78630.78830.78550.78620.7862-
19 Mar 20240.78570.78930.78560.78570.7857-
18 Mar 20240.78540.78600.78440.78550.7855-
15 Mar 20240.78450.78550.78370.78460.7846-
14 Mar 20240.78110.78550.77980.78110.7811-
13 Mar 20240.78150.78270.78070.78150.7815-
12 Mar 20240.78010.78440.77970.78000.7800-
11 Mar 20240.77780.78150.77750.77790.7779-
08 Mar 20240.78040.78110.77580.78030.7803-
07 Mar 20240.78510.78590.78130.78520.7852-
06 Mar 20240.78710.78800.78360.78710.7871-
05 Mar 20240.78800.78910.78530.78790.7879-
04 Mar 20240.78980.79010.78700.78990.7899-
01 Mar 20240.79190.79360.79010.79210.7921-
29 Feb 20240.78980.79180.78850.78970.7897-
28 Feb 20240.78860.79210.78840.78850.7885-
27 Feb 20240.78840.78980.78760.78840.7884-
26 Feb 20240.78920.79010.78740.78910.7891-
23 Feb 20240.78980.79050.78730.78970.7897-
22 Feb 20240.79120.79290.78680.79130.7913-
21 Feb 20240.79200.79340.79130.79190.7919-
20 Feb 20240.79440.79490.78940.79440.7944-
19 Feb 20240.79290.79470.79180.79290.7929-
16 Feb 20240.79370.79650.79350.79370.7937-
15 Feb 20240.79570.79730.79390.79570.7957-
14 Feb 20240.79420.79760.79300.79420.7942-
13 Feb 20240.79190.79510.78840.79190.7919-
12 Feb 20240.79120.79320.79030.79130.7913-
09 Feb 20240.79230.79360.79100.79240.7924-
08 Feb 20240.79190.79520.79120.79190.7919-
07 Feb 20240.79340.79380.79100.79320.7932-
06 Feb 20240.79780.79780.79400.79780.7978-
05 Feb 20240.79260.79870.79180.79230.7923-
02 Feb 20240.78450.79220.78290.78450.7845-
01 Feb 20240.78860.79200.78580.78870.7887-
31 Jan 20240.78770.78940.78440.78770.7877-
30 Jan 20240.78650.79100.78610.78660.7866-
29 Jan 20240.78760.78970.78620.78750.7875-
26 Jan 20240.78700.78880.78390.78690.7869-
25 Jan 20240.78630.78780.78480.78620.7862-
24 Jan 20240.78780.78820.78290.78790.7879-
23 Jan 20240.78690.79020.78450.78700.7870-
22 Jan 20240.78730.78810.78550.78740.7874-
19 Jan 20240.78670.78970.78640.78680.7868-
18 Jan 20240.78880.79050.78710.78880.7888-
17 Jan 20240.79120.79380.78770.79120.7912-
16 Jan 20240.78630.79230.78630.78640.7864-
15 Jan 20240.78510.78650.78490.78510.7851-
12 Jan 20240.78250.78610.78220.78260.7826-
11 Jan 20240.78460.78800.78280.78460.7846-
10 Jan 20240.78650.78820.78480.78660.7866-
09 Jan 20240.78480.78790.78340.78460.7846-
08 Jan 20240.78640.78900.78340.78630.7863-
05 Jan 20240.78850.79280.78310.78840.7884-
04 Jan 20240.78890.79000.78570.78900.7890-
03 Jan 20240.79220.79250.79040.79220.7922-
02 Jan 20240.78560.79290.78370.78560.7856-
01 Jan 20240.78550.78780.78540.78550.7855-
29 Dec 20230.78520.78720.78290.78530.7853-
28 Dec 20230.78110.78490.77960.78120.7812-
27 Dec 20230.78570.78740.78120.78570.7857-
26 Dec 20230.78710.78830.78620.78710.7871-
25 Dec 20230.78880.78880.78450.78880.7888-
22 Dec 20230.78830.78860.78460.78830.7883-
21 Dec 20230.79110.79270.78790.79110.7911-
20 Dec 20230.78550.79160.78550.78540.7854-
19 Dec 20230.79030.79050.78360.79040.7904-
18 Dec 20230.78910.79170.78720.78910.7891-
15 Dec 20230.78300.78830.78180.78300.7830-
14 Dec 20230.79230.79280.78250.79220.7922-
13 Dec 20230.79560.79960.79550.79550.7955-
12 Dec 20230.79650.79880.79310.79650.7965-
11 Dec 20230.79630.79770.79420.79650.7965-
08 Dec 20230.79440.79970.79360.79430.7943-
07 Dec 20230.79630.79710.79400.79630.7963-
06 Dec 20230.79400.79480.79280.79400.7940-
05 Dec 20230.79150.79470.79050.79150.7915-
04 Dec 20230.78670.79330.78660.78660.7866-
01 Dec 20230.79160.79260.78800.79170.7917-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...