Singapore markets closed

GBP/USD (GBPUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.3922-0.0091 (-0.65%)
At close: 10:30PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20211.40051.40201.38911.40081.4008-
25 Feb 20211.41451.41821.41011.41481.4148-
24 Feb 20211.41211.42171.40871.41201.4120-
23 Feb 20211.40701.41151.40571.40711.4071-
22 Feb 20211.40281.40761.39821.40311.4031-
19 Feb 20211.39681.40351.39521.39671.3967-
18 Feb 20211.38661.39841.38411.38661.3866-
17 Feb 20211.38861.39031.38311.38881.3888-
16 Feb 20211.39141.39511.38711.39151.3915-
15 Feb 20211.38721.39201.38671.38721.3872-
12 Feb 20211.38111.38571.37771.38101.3810-
11 Feb 20211.38321.38561.38111.38331.3833-
10 Feb 20211.38171.38661.38051.38181.3818-
09 Feb 20211.37461.37991.37441.37461.3746-
08 Feb 20211.37391.37501.36831.37391.3739-
05 Feb 20211.36731.37401.36681.36761.3676-
04 Feb 20211.36501.36991.35711.36491.3649-
03 Feb 20211.36621.36821.36211.36591.3659-
02 Feb 20211.36761.37101.36141.36791.3679-
01 Feb 20211.36981.37571.36581.36981.3698-
29 Jan 20211.37261.37511.36591.37251.3725-
28 Jan 20211.36741.37331.36321.36691.3669-
27 Jan 20211.37421.37601.36621.37421.3742-
26 Jan 20211.36761.37441.36101.36791.3679-
25 Jan 20211.36871.37231.36511.36881.3688-
22 Jan 20211.37301.37371.36371.37291.3729-
21 Jan 20211.36671.37451.36611.36681.3668-
20 Jan 20211.36451.37151.36241.36441.3644-
19 Jan 20211.35831.36281.35831.35811.3581-
18 Jan 20211.35741.35901.35211.35751.3575-
15 Jan 20211.36841.36981.35741.36841.3684-
14 Jan 20211.36471.36931.36171.36491.3649-
13 Jan 20211.36691.37001.36221.36711.3671-
12 Jan 20211.35261.36361.35081.35241.3524-
11 Jan 20211.35211.35301.34541.35161.3516-
08 Jan 20211.35681.36321.35401.35701.3570-
07 Jan 20211.36221.36341.35411.36251.3625-
06 Jan 20211.36261.36701.35431.36301.3630-
05 Jan 20211.35731.36261.35561.35721.3572-
04 Jan 20211.36831.37041.35491.36841.3684-
01 Jan 20211.36901.36901.36661.36731.3673-
31 Dec 20201.36301.36851.36091.36311.3631-
30 Dec 20201.34981.36171.34951.35001.3500-
29 Dec 20201.34661.35211.34621.34661.3466-
28 Dec 20201.35741.35781.34361.35721.3572-
25 Dec 20201.35701.36131.35151.35521.3552-
24 Dec 20201.35111.36201.35071.35051.3505-
23 Dec 20201.33971.35611.33731.33991.3399-
22 Dec 20201.34481.34571.33101.34501.3450-
21 Dec 20201.34031.34121.31921.34021.3402-
18 Dec 20201.35691.35721.34751.35701.3570-
17 Dec 20201.35031.36221.34971.35031.3503-
16 Dec 20201.34481.35501.34351.34441.3444-
15 Dec 20201.33251.34491.32851.33311.3331-
14 Dec 20201.33181.34441.32931.33181.3318-
11 Dec 20201.33021.33251.31371.33061.3306-
10 Dec 20201.33671.33901.32501.33671.3367-
09 Dec 20201.33661.34771.33631.33661.3366-
08 Dec 20201.33571.33851.32921.33571.3357-
07 Dec 20201.34161.34371.32271.34171.3417-
04 Dec 20201.34531.35381.34181.34551.3455-
03 Dec 20201.33711.35001.33541.33711.3371-
02 Dec 20201.34221.34411.32921.34231.3423-
01 Dec 20201.33371.34391.33191.33371.3337-
30 Nov 20201.33311.33811.33061.33321.3332-
27 Nov 20201.33521.33811.32961.33551.3355-
26 Nov 20201.33851.33991.33231.33851.3385-
25 Nov 20201.33621.33941.33071.33631.3363-
24 Nov 20201.33241.33801.32961.33291.3329-
23 Nov 20201.33031.33981.32671.33051.3305-
20 Nov 20201.32501.32961.32501.32491.3249-
19 Nov 20201.32451.32631.32001.32561.3256-
18 Nov 20201.32591.33111.32451.32591.3259-
17 Nov 20201.32231.32711.31941.32221.3222-
16 Nov 20201.32201.32421.31691.32211.3221-
13 Nov 20201.31241.31871.31111.31221.3122-
12 Nov 20201.32241.32291.31261.32241.3224-
11 Nov 20201.32621.32951.31941.32621.3262-
10 Nov 20201.31681.32761.31591.31701.3170-
09 Nov 20201.31791.32061.31221.31811.3181-
06 Nov 20201.31381.31761.30961.31391.3139-
05 Nov 20201.29611.31321.29431.29671.2967-
04 Nov 20201.31331.31381.29181.31221.3122-
03 Nov 20201.29241.30771.29161.29241.2924-
02 Nov 20201.29271.29421.28571.29271.2927-
30 Oct 20201.29321.29881.29001.29321.2932-
29 Oct 20201.29881.30251.28841.29901.2990-
28 Oct 20201.30321.30641.29181.30321.3032-
27 Oct 20201.30171.30781.30031.30161.3016-
26 Oct 20201.30541.30731.29951.30551.3055-
22 Oct 20201.30781.31141.30231.30781.3078-
21 Oct 20201.31311.31501.30721.31321.3132-
20 Oct 20201.29571.31711.29551.29541.2954-
19 Oct 20201.29471.29781.29131.29491.2949-
18 Oct 20201.29281.30231.29251.29281.2928-
15 Oct 20201.29031.29621.28731.29021.2902-
14 Oct 20201.30141.30291.28931.30121.3012-
13 Oct 20201.29331.30631.28671.29351.2935-
12 Oct 20201.30661.30671.29621.30661.3066-
11 Oct 20201.30291.30801.30061.30321.3032-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...