Australia markets closed

GBP/USD (GBPUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
1.2140-0.0063 (-0.5147%)
As of 08:18PM BST. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221.22031.22081.21001.21401.2140-
11 Aug 20221.22131.22491.21831.22131.2213-
10 Aug 20221.20731.22741.20671.20741.2074-
09 Aug 20221.20851.21291.20681.20851.2085-
08 Aug 20221.20641.21351.20491.20601.2060-
05 Aug 20221.21591.21681.20081.21581.2158-
04 Aug 20221.21391.21951.20721.21381.2138-
03 Aug 20221.21481.22071.21021.21431.2143-
02 Aug 20221.22601.22781.21821.22541.2254-
01 Aug 20221.21681.22921.21651.21671.2167-
29 July 20221.21741.22431.20671.21731.2173-
28 July 20221.21671.21911.21041.21631.2163-
27 July 20221.20381.20871.20221.20371.2037-
26 July 20221.20581.20921.19651.20551.2055-
25 July 20221.19841.20831.19621.19871.1987-
22 July 20221.19971.20641.19201.19961.1996-
21 July 20221.19661.20021.18931.19721.1972-
20 July 20221.20041.20371.19581.20041.2004-
19 July 20221.19511.20431.19291.19481.1948-
18 July 20221.18881.20301.18751.18881.1888-
15 July 20221.18391.18741.18061.18401.1840-
14 July 20221.18621.18841.17631.18641.1864-
13 July 20221.18831.19591.18351.18781.1878-
12 July 20221.19001.19121.18111.19011.1901-
11 July 20221.20181.20201.18691.20171.2017-
08 July 20221.20321.20551.19221.20281.2028-
07 July 20221.19191.20221.19101.19231.1923-
06 July 20221.19501.19861.18781.19491.1949-
05 July 20221.21141.21261.19011.21141.2114-
04 July 20221.21061.21651.20861.21031.2103-
01 July 20221.21601.21621.19811.21611.2161-
30 June 20221.21311.21861.20941.21321.2132-
29 June 20221.21861.22121.21071.21901.2190-
28 June 20221.22681.22911.21881.22671.2267-
27 June 20221.22881.23311.22401.22821.2282-
24 June 20221.22621.23171.22431.22611.2261-
23 June 20221.22531.22951.21721.22511.2251-
22 June 20221.22641.23151.21691.22671.2267-
21 June 20221.22501.23191.22491.22521.2252-
20 June 20221.22281.22781.22011.22281.2228-
17 June 20221.23501.23501.21741.23551.2355-
16 June 20221.21811.23451.20501.21741.2174-
15 June 20221.20131.21251.19921.20131.2013-
14 June 20221.21441.22031.19931.21451.2145-
13 June 20221.22781.23001.21281.22751.2275-
10 June 20221.24941.25181.23161.24931.2493-
09 June 20221.25421.25541.24931.25401.2540-
08 June 20221.25861.25901.25151.25871.2587-
07 June 20221.25231.25941.24341.25231.2523-
06 June 20221.24881.25771.24801.24921.2492-
03 June 20221.25781.25901.24951.25791.2579-
02 June 20221.24841.25701.24701.24831.2483-
01 June 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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...