Singapore markets closed

GBP/USD (GBPUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.3618-0.0029 (-0.2138%)
As of 11:12AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20221.36471.36621.36111.36181.3618-
17 Jan 20221.36741.36891.36391.36741.3674-
14 Jan 20221.37131.37421.36681.37141.3714-
13 Jan 20221.37071.37491.37061.37101.3710-
12 Jan 20221.36341.36991.36221.36331.3633-
11 Jan 20221.35821.36241.35631.35801.3580-
10 Jan 20221.35911.36021.35341.35921.3592-
07 Jan 20221.35341.35831.35291.35341.3534-
06 Jan 20221.35551.35571.34911.35561.3556-
05 Jan 20221.35311.35731.35231.35311.3531-
04 Jan 20221.34831.35571.34611.34831.3483-
03 Jan 20221.35221.35321.34331.35221.3522-
31 Dec 20211.34991.35481.34671.34981.3498-
30 Dec 20211.34981.35221.34551.34991.3499-
29 Dec 20211.34341.34991.34091.34331.3433-
28 Dec 20211.34441.34631.34181.34431.3443-
27 Dec 20211.34051.34411.33921.34041.3404-
24 Dec 20211.34091.34261.33941.34071.3407-
23 Dec 20211.33521.34371.33451.33521.3352-
22 Dec 20211.32701.33621.32411.32701.3270-
21 Dec 20211.32101.32611.32001.32101.3210-
20 Dec 20211.32301.32431.31741.32291.3229-
17 Dec 20211.33241.33401.32581.33241.3324-
16 Dec 20211.32641.33731.32431.32631.3263-
15 Dec 20211.32311.32831.32081.32311.3231-
14 Dec 20211.32131.32561.31911.32141.3214-
13 Dec 20211.32581.32691.32221.32571.3257-
10 Dec 20211.32251.32711.31911.32241.3224-
09 Dec 20211.32101.32171.31761.32101.3210-
08 Dec 20211.32491.32631.31751.32461.3246-
07 Dec 20211.32641.32901.32111.32641.3264-
06 Dec 20211.32331.32861.32241.32371.3237-
03 Dec 20211.33011.33081.32111.33001.3300-
02 Dec 20211.32791.33331.32721.32801.3280-
01 Dec 20211.32961.33511.32771.32961.3296-
30 Nov 20211.33171.33691.32061.33151.3315-
29 Nov 20211.33401.33631.32901.33411.3341-
26 Nov 20211.33131.33481.32811.33141.3314-
25 Nov 20211.33311.33531.33071.33311.3331-
24 Nov 20211.33761.33901.33251.33761.3376-
23 Nov 20211.33981.34081.33441.33981.3398-
22 Nov 20211.34341.34501.33921.34351.3435-
19 Nov 20211.34981.35101.34081.35001.3500-
18 Nov 20211.34901.35141.34651.34921.3492-
17 Nov 20211.34241.34901.34031.34251.3425-
16 Nov 20211.34111.34731.34111.34081.3408-
15 Nov 20211.34171.34501.34041.34171.3417-
12 Nov 20211.33671.34231.33541.33661.3366-
11 Nov 20211.34131.34331.33701.34131.3413-
10 Nov 20211.35611.35671.34681.35601.3560-
09 Nov 20211.35641.36051.35261.35651.3565-
08 Nov 20211.34901.35801.34521.34911.3491-
05 Nov 20211.35091.35101.34261.35091.3509-
04 Nov 20211.36941.36951.34731.36951.3695-
03 Nov 20211.36171.36651.36111.36171.3617-
02 Nov 20211.36591.36671.36111.36551.3655-
01 Nov 20211.36861.36921.36421.36831.3683-
28 Oct 20211.38011.38051.36821.38011.3801-
27 Oct 20211.37321.38151.37231.37331.3733-
26 Oct 20211.37681.37801.37111.37661.3766-
25 Oct 20211.37661.38301.37581.37641.3764-
24 Oct 20211.37671.37921.37431.37631.3763-
21 Oct 20211.37911.38141.37431.37911.3791-
20 Oct 20211.38241.38341.37871.38231.3823-
19 Oct 20211.37951.38241.37431.37931.3793-
18 Oct 20211.37381.38321.37381.37361.3736-
17 Oct 20211.37601.37641.37111.37621.3762-
14 Oct 20211.36691.37741.36691.36691.3669-
13 Oct 20211.36711.37341.36591.36691.3669-
12 Oct 20211.35771.36481.35771.35791.3579-
11 Oct 20211.35931.36371.35701.35911.3591-
10 Oct 20211.36181.36741.36131.36171.3617-
07 Oct 20211.36201.36541.35851.36201.3620-
06 Oct 20211.35931.36371.35721.35921.3592-
05 Oct 20211.36261.36311.35451.36281.3628-
04 Oct 20211.36081.36501.35861.36071.3607-
03 Oct 20211.35711.36401.35341.35711.3571-
30 Sep 20211.34701.35731.34361.34701.3470-
29 Sep 20211.34261.35171.34171.34261.3426-
28 Sep 20211.35421.35551.34241.35421.3542-
27 Sep 20211.37011.37181.35251.37021.3702-
26 Sep 20211.36691.37291.36591.36691.3669-
23 Sep 20211.37221.37381.36601.37231.3723-
22 Sep 20211.36201.37491.36131.36171.3617-
21 Sep 20211.36591.36781.36181.36571.3657-
20 Sep 20211.36611.36941.36421.36631.3663-
19 Sep 20211.37291.37301.36471.37301.3730-
16 Sep 20211.37991.38141.37441.37971.3797-
15 Sep 20211.38471.38501.37651.38491.3849-
14 Sep 20211.38091.38521.37931.38101.3810-
13 Sep 20211.38411.39131.38311.38381.3838-
12 Sep 20211.38401.38521.37981.38411.3841-
09 Sep 20211.38391.38891.38341.38401.3840-
08 Sep 20211.37671.38541.37541.37681.3768-
07 Sep 20211.37801.37911.37291.37801.3780-
06 Sep 20211.38401.38571.37701.38391.3839-
05 Sep 20211.38591.38601.38191.38591.3859-
02 Sep 20211.38381.38751.38201.38371.3837-
01 Sep 20211.37741.38361.37681.37721.3772-
31 Aug 20211.37541.37981.37321.37531.3753-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...