Australia markets closed

GBP/USD (GBPUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
1.2641+0.0003 (+0.0202%)
As of 02:46PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.26371.26521.25871.26411.2641-
27 Mar 20241.26281.26391.26061.26281.2628-
26 Mar 20241.26371.26681.26261.26381.2638-
25 Mar 20241.25981.26521.25931.25981.2598-
22 Mar 20241.26611.26761.25771.26621.2662-
21 Mar 20241.27981.28041.26601.27981.2798-
20 Mar 20241.27181.27301.26851.27191.2719-
19 Mar 20241.27271.27291.26701.27271.2727-
18 Mar 20241.27321.27491.27231.27311.2731-
15 Mar 20241.27461.27591.27311.27461.2746-
14 Mar 20241.28021.28231.27311.28021.2802-
13 Mar 20241.27971.28091.27761.27961.2796-
12 Mar 20241.28191.28251.27481.28201.2820-
11 Mar 20241.28561.28621.27961.28551.2855-
08 Mar 20241.28141.28911.28021.28161.2816-
07 Mar 20241.27361.27991.27241.27351.2735-
06 Mar 20241.27051.27611.26901.27051.2705-
05 Mar 20241.26901.27341.26731.26921.2692-
04 Mar 20241.26611.27071.26571.26601.2660-
01 Mar 20241.26271.26561.26011.26251.2625-
29 Feb 20241.26621.26821.26291.26631.2663-
28 Feb 20241.26811.26841.26251.26821.2682-
27 Feb 20241.26851.26971.26621.26851.2685-
26 Feb 20241.26711.27001.26571.26731.2673-
23 Feb 20241.26611.27021.26501.26641.2664-
22 Feb 20241.26391.27101.26131.26381.2638-
21 Feb 20241.26261.26381.26041.26271.2627-
20 Feb 20241.25881.26671.25801.25881.2588-
19 Feb 20241.26111.26301.25831.26111.2611-
16 Feb 20241.25991.26021.25541.25991.2599-
15 Feb 20241.25681.25971.25431.25681.2568-
14 Feb 20241.25911.26111.25371.25911.2591-
13 Feb 20241.26281.26831.25781.26281.2628-
12 Feb 20241.26391.26541.26071.26371.2637-
09 Feb 20241.26211.26421.26011.26211.2621-
08 Feb 20241.26281.26391.25751.26271.2627-
07 Feb 20241.26041.26421.25981.26071.2607-
06 Feb 20241.25341.25951.25341.25341.2534-
05 Feb 20241.26171.26301.25201.26221.2622-
02 Feb 20241.27471.27731.26241.27471.2747-
01 Feb 20241.26811.27251.26261.26781.2678-
31 Jan 20241.26951.27491.26681.26961.2696-
30 Jan 20241.27141.27211.26431.27131.2713-
29 Jan 20241.26971.27191.26631.26981.2698-
26 Jan 20241.27071.27581.26771.27081.2708-
25 Jan 20241.27181.27421.26931.27191.2719-
24 Jan 20241.26941.27741.26871.26921.2692-
23 Jan 20241.27081.27471.26551.27071.2707-
22 Jan 20241.27011.27311.26881.27001.2700-
19 Jan 20241.27121.27161.26631.27101.2710-
18 Jan 20241.26781.27051.26511.26771.2677-
17 Jan 20241.26391.26961.25971.26391.2639-
16 Jan 20241.27171.27171.26211.27161.2716-
15 Jan 20241.27361.27401.27141.27371.2737-
12 Jan 20241.27801.27851.27211.27781.2778-
11 Jan 20241.27451.27751.26911.27451.2745-
10 Jan 20241.27151.27421.26871.27131.2713-
09 Jan 20241.27421.27651.26921.27451.2745-
08 Jan 20241.27171.27651.26751.27181.2718-
05 Jan 20241.26821.27701.26131.26841.2684-
04 Jan 20241.26751.27281.26581.26741.2674-
03 Jan 20241.26241.26521.26181.26231.2623-
02 Jan 20241.27281.27611.26121.27291.2729-
01 Jan 20241.27301.27331.26941.27301.2730-
29 Dec 20231.27351.27731.27031.27341.2734-
28 Dec 20231.28021.28271.27401.28011.2801-
27 Dec 20231.27281.28011.27011.27271.2727-
26 Dec 20231.27051.27191.26861.27051.2705-
25 Dec 20231.26771.27471.26771.26771.2677-
22 Dec 20231.26861.27451.26811.26851.2685-
21 Dec 20231.26411.26921.26151.26411.2641-
20 Dec 20231.27311.27311.26331.27331.2733-
19 Dec 20231.26531.27611.26501.26521.2652-
18 Dec 20231.26731.27041.26311.26721.2672-
15 Dec 20231.27711.27911.26861.27711.2771-
14 Dec 20231.26221.27791.26141.26231.2623-
13 Dec 20231.25701.25711.25061.25711.2571-
12 Dec 20231.25541.26081.25191.25551.2555-
11 Dec 20231.25571.25911.25361.25551.2555-
08 Dec 20231.25881.26011.25051.25901.2590-
07 Dec 20231.25581.25941.25451.25591.2559-
06 Dec 20231.25951.26141.25821.25941.2594-
05 Dec 20231.26341.26511.25831.26341.2634-
04 Dec 20231.27121.27131.26061.27131.2713-
01 Dec 20231.26321.26901.26161.26321.2632-
30 Nov 20231.26961.27101.26061.26961.2696-
29 Nov 20231.27131.27331.26661.27121.2712-
28 Nov 20231.26361.27141.26081.26341.2634-
27 Nov 20231.26011.26441.25921.26001.2600-
24 Nov 20231.25331.26171.25251.25341.2534-
23 Nov 20231.24911.25631.24901.24901.2490-
22 Nov 20231.25451.25491.24491.25441.2544-
21 Nov 20231.25091.25581.25061.25091.2509-
20 Nov 20231.24541.25101.24471.24551.2455-
17 Nov 20231.24161.24421.23761.24151.2415-
16 Nov 20231.24241.24551.23781.24221.2422-
15 Nov 20231.24941.24991.24061.24951.2495-
14 Nov 20231.22801.24881.22651.22811.2281-
13 Nov 20231.22301.22721.22251.22281.2228-
10 Nov 20231.22161.22381.21891.22171.2217-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...