Singapore markets closed

GBP/USD (GBPUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.4102+0.0050 (+0.36%)
At close: 11:28PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 May 20211.40471.41101.40371.40511.4051-
13 May 20211.40601.40791.40081.40641.4064-
12 May 20211.41371.41501.40781.41381.4138-
11 May 20211.41321.41581.41071.41311.4131-
10 May 20211.40371.41581.40161.40411.4041-
07 May 20211.38961.40011.38921.38991.3899-
06 May 20211.39121.39381.38671.39101.3910-
05 May 20211.38891.39261.38781.38881.3888-
04 May 20211.39041.39061.38411.39041.3904-
03 May 20211.38191.39311.38051.38201.3820-
30 Apr 20211.39511.39591.38101.39531.3953-
29 Apr 20211.39571.39761.39331.39571.3957-
28 Apr 20211.39031.39221.38631.39041.3904-
27 Apr 20211.38951.39241.38591.38961.3896-
26 Apr 20211.38671.39291.38671.38661.3866-
23 Apr 20211.38441.38971.38371.38401.3840-
22 Apr 20211.39331.39511.38291.39321.3932-
21 Apr 20211.39371.39491.38871.39391.3939-
20 Apr 20211.39921.40101.39361.39941.3994-
19 Apr 20211.38191.39921.38101.38181.3818-
16 Apr 20211.37851.38281.37191.37851.3785-
15 Apr 20211.37781.38091.37631.37791.3779-
14 Apr 20211.37631.38091.37511.37601.3760-
13 Apr 20211.37541.37691.37031.37541.3754-
12 Apr 20211.37091.37771.36711.37121.3712-
09 Apr 20211.37361.37531.36721.37341.3734-
08 Apr 20211.37401.37841.37201.37441.3744-
07 Apr 20211.38311.38401.37301.38311.3831-
06 Apr 20211.39131.39201.38191.39141.3914-
05 Apr 20211.38301.39141.38141.38311.3831-
02 Apr 20211.38351.38541.38141.38351.3835-
01 Apr 20211.37891.38371.37491.37861.3786-
31 Mar 20211.37481.38101.37181.37471.3747-
30 Mar 20211.37751.37841.37081.37751.3775-
29 Mar 20211.37891.38471.37571.37911.3791-
26 Mar 20211.37481.38101.37431.37491.3749-
25 Mar 20211.36901.37391.36711.36891.3689-
24 Mar 20211.37361.37421.36751.37301.3730-
23 Mar 20211.38601.38631.37561.38631.3863-
22 Mar 20211.38351.38751.38191.38331.3833-
19 Mar 20211.39231.39571.38331.39251.3925-
18 Mar 20211.39731.40011.38981.39761.3976-
17 Mar 20211.39031.39271.38691.39021.3902-
16 Mar 20211.39001.39011.38111.38991.3899-
15 Mar 20211.39311.39491.38541.39301.3930-
12 Mar 20211.39861.40041.38681.39901.3990-
11 Mar 20211.39311.39811.39221.39311.3931-
10 Mar 20211.38871.39341.38471.38901.3890-
09 Mar 20211.38241.39211.38031.38241.3824-
08 Mar 20211.38481.38601.38031.38541.3854-
05 Mar 20211.38951.39051.37821.38941.3894-
04 Mar 20211.39241.40111.39181.39271.3927-
03 Mar 20211.39551.40031.39231.39551.3955-
02 Mar 20211.39291.39621.38601.39301.3930-
01 Mar 20211.39761.40001.39061.39731.3973-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...