Singapore markets close in 7 hours 59 minutes

GBP/USD (GBPUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.2210+0.0016 (+0.1331%)
As of 01:01AM GMT. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20221.21951.22131.21911.22101.2210-
02 Dec 20221.22541.22961.21391.22591.2259-
01 Dec 20221.20761.22971.20741.20771.2077-
30 Nov 20221.19441.20271.19041.19471.1947-
29 Nov 20221.19631.20641.19551.19601.1960-
28 Nov 20221.20611.21181.20231.20551.2055-
25 Nov 20221.21101.21301.20621.21131.2113-
24 Nov 20221.20781.21541.20611.20741.2074-
23 Nov 20221.18991.20781.18731.18951.1895-
22 Nov 20221.18251.19021.18231.18281.1828-
21 Nov 20221.18871.18881.17811.18861.1886-
18 Nov 20221.18591.19501.18591.18601.1860-
17 Nov 20221.19191.19561.17651.19151.1915-
16 Nov 20221.18811.19411.18321.18801.1880-
15 Nov 20221.17531.20041.17431.17521.1752-
14 Nov 20221.17971.18281.17121.17991.1799-
11 Nov 20221.16991.18001.16491.16961.1696-
10 Nov 20221.13691.16831.13651.13681.1368-
09 Nov 20221.15491.15671.13591.15531.1553-
08 Nov 20221.15131.15981.14311.15181.1518-
07 Nov 20221.13381.14831.12951.13321.1332-
04 Nov 20221.11711.13341.11631.11711.1171-
03 Nov 20221.13821.14221.11631.13841.1384-
02 Nov 20221.14921.15271.14591.14891.1489-
01 Nov 20221.14721.15651.14471.14681.1468-
31 Oct 20221.16011.16131.14801.15961.1596-
27 Oct 20221.15671.16001.15061.15661.1566-
26 Oct 20221.16331.16441.15511.16381.1638-
25 Oct 20221.14611.16241.14341.14621.1462-
24 Oct 20221.13051.15001.12741.13081.1308-
23 Oct 20221.13361.13801.12751.13451.1345-
20 Oct 20221.12251.12931.10641.12211.1221-
19 Oct 20221.12101.13331.11741.12111.1211-
18 Oct 20221.13401.13501.12221.13441.1344-
17 Oct 20221.13551.14121.12581.13541.1354-
16 Oct 20221.12391.14391.12171.12441.1244-
13 Oct 20221.13011.13591.11621.13041.1304-
12 Oct 20221.10991.13621.10581.11061.1106-
11 Oct 20221.09681.10991.09261.09681.0968-
10 Oct 20221.10781.11711.10021.10761.1076-
09 Oct 20221.10741.11111.10241.10731.1073-
06 Oct 20221.11651.12241.10921.11621.1162-
05 Oct 20221.13561.13831.11201.13551.1355-
04 Oct 20221.14511.14951.12281.14511.1451-
03 Oct 20221.13401.14461.12821.13341.1334-
02 Oct 20221.11361.13321.10881.11411.1141-
29 Sept 20221.11621.12341.10271.11691.1169-
28 Sept 20221.08351.10661.07641.08361.0836-
27 Sept 20221.07281.08401.05421.07281.0728-
26 Sept 20221.07701.08351.07381.07731.0773-
25 Sept 20221.07991.09161.03791.07971.0797-
22 Sept 20221.12631.12731.08991.12641.1264-
21 Sept 20221.12551.13631.12131.12561.1256-
20 Sept 20221.13811.13861.13061.13811.1381-
19 Sept 20221.14481.14601.13841.14431.1443-
18 Sept 20221.14361.14421.13561.14331.1433-
15 Sept 20221.14551.14811.13531.14531.1453-
14 Sept 20221.15431.15491.14701.15451.1545-
13 Sept 20221.15041.15891.14811.15061.1506-
12 Sept 20221.16901.17381.15201.16901.1690-
11 Sept 20221.16181.17111.16021.16191.1619-
08 Sept 20221.15201.16491.15171.15221.1522-
07 Sept 20221.15221.15601.14621.15201.1520-
06 Sept 20221.15131.15241.14101.15121.1512-
05 Sept 20221.15691.16081.14961.15661.1566-
04 Sept 20221.14791.15211.14451.14751.1475-
01 Sept 20221.15471.15891.15311.15491.1549-
31 Aug 20221.15971.16171.15031.15991.1599-
30 Aug 20221.16611.16951.16001.16601.1660-
29 Aug 20221.17211.17581.16231.17231.1723-
28 Aug 20221.16921.17431.16501.16951.1695-
25 Aug 20221.18261.19001.17531.18241.1824-
24 Aug 20221.17901.18631.17861.17921.1792-
23 Aug 20221.18321.18651.17591.18331.1833-
22 Aug 20221.17671.18731.17201.17671.1767-
21 Aug 20221.18181.18391.17431.18181.1818-
18 Aug 20221.19341.19341.17931.19331.1933-
17 Aug 20221.20461.20781.19691.20451.2045-
16 Aug 20221.20971.21381.20301.20981.2098-
15 Aug 20221.20561.21161.20091.20571.2057-
14 Aug 20221.21301.21481.20511.21281.2128-
11 Aug 20221.21971.22101.21041.21961.2196-
10 Aug 20221.22131.22491.21831.22131.2213-
09 Aug 20221.20731.22741.20671.20741.2074-
08 Aug 20221.20851.21291.20681.20851.2085-
07 Aug 20221.20641.21351.20491.20601.2060-
04 Aug 20221.21591.21681.20081.21581.2158-
03 Aug 20221.21391.21951.20721.21381.2138-
02 Aug 20221.21481.22071.21021.21431.2143-
01 Aug 20221.22601.22781.21821.22541.2254-
31 Jul 20221.21681.22921.21651.21671.2167-
28 Jul 20221.21741.22431.20671.21731.2173-
27 Jul 20221.21671.21911.21041.21631.2163-
26 Jul 20221.20381.20871.20221.20371.2037-
25 Jul 20221.20581.20921.19651.20551.2055-
24 Jul 20221.19841.20831.19621.19871.1987-
21 Jul 20221.19971.20641.19201.19961.1996-
20 Jul 20221.19661.20021.18931.19721.1972-
19 Jul 20221.20041.20371.19581.20041.2004-
18 Jul 20221.19511.20431.19291.19481.1948-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...