GBPUSD=X - USD/GBP
CCY - CCY Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 1.2359 | 1.2403 | 1.2326 | 1.2403 | 1.2403 | - |
| 29 May 2023 | 1.2346 | 1.2373 | 1.2337 | 1.2347 | 1.2347 | - |
| 26 May 2023 | 1.2319 | 1.2394 | 1.2312 | 1.2318 | 1.2318 | - |
| 25 May 2023 | 1.2368 | 1.2386 | 1.2319 | 1.2371 | 1.2371 | - |
| 24 May 2023 | 1.2419 | 1.2464 | 1.2358 | 1.2417 | 1.2417 | - |
| 23 May 2023 | 1.2436 | 1.2447 | 1.2373 | 1.2434 | 1.2434 | - |
| 22 May 2023 | 1.2461 | 1.2473 | 1.2415 | 1.2461 | 1.2461 | - |
| 19 May 2023 | 1.2413 | 1.2479 | 1.2394 | 1.2412 | 1.2412 | - |
| 18 May 2023 | 1.2483 | 1.2494 | 1.2401 | 1.2483 | 1.2483 | - |
| 17 May 2023 | 1.2487 | 1.2494 | 1.2422 | 1.2484 | 1.2484 | - |
| 16 May 2023 | 1.2526 | 1.2546 | 1.2467 | 1.2525 | 1.2525 | - |
| 15 May 2023 | 1.2454 | 1.2525 | 1.2446 | 1.2451 | 1.2451 | - |
| 12 May 2023 | 1.2510 | 1.2541 | 1.2460 | 1.2508 | 1.2508 | - |
| 11 May 2023 | 1.2629 | 1.2641 | 1.2500 | 1.2627 | 1.2627 | - |
| 10 May 2023 | 1.2626 | 1.2679 | 1.2604 | 1.2625 | 1.2625 | - |
| 09 May 2023 | 1.2613 | 1.2639 | 1.2581 | 1.2613 | 1.2613 | - |
| 08 May 2023 | 1.2631 | 1.2669 | 1.2628 | 1.2631 | 1.2631 | - |
| 05 May 2023 | 1.2583 | 1.2651 | 1.2566 | 1.2583 | 1.2583 | - |
| 04 May 2023 | 1.2569 | 1.2597 | 1.2552 | 1.2569 | 1.2569 | - |
| 03 May 2023 | 1.2480 | 1.2552 | 1.2470 | 1.2477 | 1.2477 | - |
| 02 May 2023 | 1.2487 | 1.2512 | 1.2437 | 1.2486 | 1.2486 | - |
| 01 May 2023 | 1.2558 | 1.2570 | 1.2490 | 1.2558 | 1.2558 | - |
| 28 Apr 2023 | 1.2501 | 1.2581 | 1.2449 | 1.2498 | 1.2498 | - |
| 27 Apr 2023 | 1.2471 | 1.2494 | 1.2439 | 1.2471 | 1.2471 | - |
| 26 Apr 2023 | 1.2416 | 1.2512 | 1.2404 | 1.2415 | 1.2415 | - |
| 25 Apr 2023 | 1.2500 | 1.2507 | 1.2389 | 1.2500 | 1.2500 | - |
| 24 Apr 2023 | 1.2448 | 1.2468 | 1.2414 | 1.2450 | 1.2450 | - |
| 21 Apr 2023 | 1.2439 | 1.2447 | 1.2370 | 1.2441 | 1.2441 | - |
| 20 Apr 2023 | 1.2429 | 1.2466 | 1.2406 | 1.2429 | 1.2429 | - |
| 19 Apr 2023 | 1.2430 | 1.2473 | 1.2394 | 1.2425 | 1.2425 | - |
| 18 Apr 2023 | 1.2374 | 1.2450 | 1.2368 | 1.2375 | 1.2375 | - |
| 17 Apr 2023 | 1.2402 | 1.2439 | 1.2355 | 1.2400 | 1.2400 | - |
| 14 Apr 2023 | 1.2523 | 1.2547 | 1.2414 | 1.2525 | 1.2525 | - |
| 13 Apr 2023 | 1.2491 | 1.2537 | 1.2480 | 1.2493 | 1.2493 | - |
| 12 Apr 2023 | 1.2430 | 1.2483 | 1.2400 | 1.2431 | 1.2431 | - |
| 11 Apr 2023 | 1.2395 | 1.2457 | 1.2388 | 1.2392 | 1.2392 | - |
| 10 Apr 2023 | 1.2435 | 1.2443 | 1.2349 | 1.2432 | 1.2432 | - |
| 07 Apr 2023 | 1.2441 | 1.2456 | 1.2394 | 1.2439 | 1.2439 | - |
| 06 Apr 2023 | 1.2465 | 1.2486 | 1.2414 | 1.2463 | 1.2463 | - |
| 05 Apr 2023 | 1.2500 | 1.2515 | 1.2436 | 1.2498 | 1.2498 | - |
| 04 Apr 2023 | 1.2421 | 1.2520 | 1.2396 | 1.2423 | 1.2423 | - |
| 03 Apr 2023 | 1.2289 | 1.2420 | 1.2277 | 1.2287 | 1.2287 | - |
| 31 Mar 2023 | 1.2387 | 1.2423 | 1.2345 | 1.2387 | 1.2387 | - |
| 30 Mar 2023 | 1.2311 | 1.2384 | 1.2295 | 1.2314 | 1.2314 | - |
| 29 Mar 2023 | 1.2336 | 1.2360 | 1.2305 | 1.2330 | 1.2330 | - |
| 28 Mar 2023 | 1.2297 | 1.2349 | 1.2282 | 1.2298 | 1.2298 | - |
| 27 Mar 2023 | 1.2242 | 1.2291 | 1.2220 | 1.2246 | 1.2246 | - |
| 24 Mar 2023 | 1.2279 | 1.2290 | 1.2192 | 1.2282 | 1.2282 | - |
| 23 Mar 2023 | 1.2279 | 1.2343 | 1.2267 | 1.2280 | 1.2280 | - |
| 22 Mar 2023 | 1.2226 | 1.2296 | 1.2209 | 1.2225 | 1.2225 | - |
| 21 Mar 2023 | 1.2275 | 1.2282 | 1.2183 | 1.2276 | 1.2276 | - |
| 20 Mar 2023 | 1.2188 | 1.2265 | 1.2168 | 1.2188 | 1.2188 | - |
| 17 Mar 2023 | 1.2112 | 1.2177 | 1.2103 | 1.2110 | 1.2110 | - |
| 16 Mar 2023 | 1.2068 | 1.2117 | 1.2029 | 1.2069 | 1.2069 | - |
| 15 Mar 2023 | 1.2152 | 1.2181 | 1.2019 | 1.2152 | 1.2152 | - |
| 14 Mar 2023 | 1.2168 | 1.2202 | 1.2142 | 1.2171 | 1.2171 | - |
| 13 Mar 2023 | 1.2077 | 1.2176 | 1.2052 | 1.2079 | 1.2079 | - |
| 10 Mar 2023 | 1.1924 | 1.2110 | 1.1912 | 1.1923 | 1.1923 | - |
| 09 Mar 2023 | 1.1849 | 1.1935 | 1.1834 | 1.1850 | 1.1850 | - |
| 08 Mar 2023 | 1.1829 | 1.1858 | 1.1808 | 1.1828 | 1.1828 | - |
| 07 Mar 2023 | 1.2027 | 1.2064 | 1.1853 | 1.2026 | 1.2026 | - |
| 06 Mar 2023 | 1.2031 | 1.2048 | 1.1994 | 1.2028 | 1.2028 | - |
| 03 Mar 2023 | 1.1950 | 1.2019 | 1.1949 | 1.1952 | 1.1952 | - |
| 02 Mar 2023 | 1.2030 | 1.2036 | 1.1928 | 1.2030 | 1.2030 | - |
| 01 Mar 2023 | 1.2031 | 1.2088 | 1.1967 | 1.2034 | 1.2034 | - |
| 28 Feb 2023 | 1.2063 | 1.2143 | 1.2028 | 1.2062 | 1.2062 | - |
| 27 Feb 2023 | 1.1951 | 1.2057 | 1.1923 | 1.1952 | 1.1952 | - |
| 24 Feb 2023 | 1.2017 | 1.2041 | 1.1931 | 1.2018 | 1.2018 | - |
| 23 Feb 2023 | 1.2049 | 1.2075 | 1.2013 | 1.2050 | 1.2050 | - |
| 22 Feb 2023 | 1.2110 | 1.2136 | 1.2059 | 1.2109 | 1.2109 | - |
| 21 Feb 2023 | 1.2037 | 1.2144 | 1.1991 | 1.2039 | 1.2039 | - |
| 20 Feb 2023 | 1.2028 | 1.2056 | 1.2015 | 1.2030 | 1.2030 | - |
| 17 Feb 2023 | 1.1975 | 1.2031 | 1.1917 | 1.1975 | 1.1975 | - |
| 16 Feb 2023 | 1.2042 | 1.2074 | 1.1967 | 1.2040 | 1.2040 | - |
| 15 Feb 2023 | 1.2175 | 1.2181 | 1.1991 | 1.2174 | 1.2174 | - |
| 14 Feb 2023 | 1.2151 | 1.2257 | 1.2121 | 1.2152 | 1.2152 | - |
| 13 Feb 2023 | 1.2051 | 1.2144 | 1.2033 | 1.2052 | 1.2052 | - |
| 10 Feb 2023 | 1.2117 | 1.2138 | 1.2060 | 1.2117 | 1.2117 | - |
| 09 Feb 2023 | 1.2073 | 1.2192 | 1.2058 | 1.2071 | 1.2071 | - |
| 08 Feb 2023 | 1.2055 | 1.2110 | 1.2040 | 1.2055 | 1.2055 | - |
| 07 Feb 2023 | 1.2027 | 1.2060 | 1.1963 | 1.2027 | 1.2027 | - |
| 06 Feb 2023 | 1.2045 | 1.2078 | 1.2006 | 1.2045 | 1.2045 | - |
| 03 Feb 2023 | 1.2222 | 1.2266 | 1.2066 | 1.2223 | 1.2223 | - |
| 02 Feb 2023 | 1.2389 | 1.2402 | 1.2241 | 1.2390 | 1.2390 | - |
| 01 Feb 2023 | 1.2308 | 1.2347 | 1.2303 | 1.2309 | 1.2309 | - |
| 31 Jan 2023 | 1.2352 | 1.2370 | 1.2286 | 1.2354 | 1.2354 | - |
| 30 Jan 2023 | 1.2401 | 1.2418 | 1.2369 | 1.2400 | 1.2400 | - |
| 27 Jan 2023 | 1.2415 | 1.2419 | 1.2348 | 1.2415 | 1.2415 | - |
| 26 Jan 2023 | 1.2412 | 1.2431 | 1.2346 | 1.2412 | 1.2412 | - |
| 25 Jan 2023 | 1.2332 | 1.2399 | 1.2286 | 1.2329 | 1.2329 | - |
| 24 Jan 2023 | 1.2379 | 1.2414 | 1.2265 | 1.2380 | 1.2380 | - |
| 23 Jan 2023 | 1.2407 | 1.2449 | 1.2325 | 1.2406 | 1.2406 | - |
| 20 Jan 2023 | 1.2392 | 1.2400 | 1.2337 | 1.2393 | 1.2393 | - |
| 19 Jan 2023 | 1.2347 | 1.2375 | 1.2314 | 1.2348 | 1.2348 | - |
| 18 Jan 2023 | 1.2284 | 1.2433 | 1.2257 | 1.2285 | 1.2285 | - |
| 17 Jan 2023 | 1.2209 | 1.2300 | 1.2171 | 1.2208 | 1.2208 | - |
| 16 Jan 2023 | 1.2225 | 1.2289 | 1.2174 | 1.2227 | 1.2227 | - |
| 13 Jan 2023 | 1.2216 | 1.2247 | 1.2152 | 1.2218 | 1.2218 | - |
| 12 Jan 2023 | 1.2160 | 1.2237 | 1.2097 | 1.2160 | 1.2160 | - |
| 11 Jan 2023 | 1.2155 | 1.2178 | 1.2102 | 1.2155 | 1.2155 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.