Singapore markets closed

GBP/USD (GBPUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.0873-0.0013 (-0.1196%)
As of 12:48PM BST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20221.08861.08961.07631.08731.0873-
28 Sept 20221.07281.08401.05421.07281.0728-
27 Sept 20221.07701.08351.07381.07731.0773-
26 Sept 20221.07991.09161.03791.07971.0797-
23 Sept 20221.12631.12731.08991.12641.1264-
22 Sept 20221.12551.13631.12131.12561.1256-
21 Sept 20221.13811.13861.13061.13811.1381-
20 Sept 20221.14481.14601.13841.14431.1443-
19 Sept 20221.14361.14421.13561.14331.1433-
16 Sept 20221.14551.14811.13531.14531.1453-
15 Sept 20221.15431.15491.14701.15451.1545-
14 Sept 20221.15041.15891.14811.15061.1506-
13 Sept 20221.16901.17381.15201.16901.1690-
12 Sept 20221.16181.17111.16021.16191.1619-
09 Sept 20221.15201.16491.15171.15221.1522-
08 Sept 20221.15221.15601.14621.15201.1520-
07 Sept 20221.15131.15241.14101.15121.1512-
06 Sept 20221.15691.16081.14961.15661.1566-
05 Sept 20221.14791.15211.14451.14751.1475-
02 Sept 20221.15471.15891.15311.15491.1549-
01 Sept 20221.15971.16171.15031.15991.1599-
31 Aug 20221.16611.16951.16001.16601.1660-
30 Aug 20221.17211.17581.16231.17231.1723-
29 Aug 20221.16921.17431.16501.16951.1695-
26 Aug 20221.18261.19001.17531.18241.1824-
25 Aug 20221.17901.18631.17861.17921.1792-
24 Aug 20221.18321.18651.17591.18331.1833-
23 Aug 20221.17671.18731.17201.17671.1767-
22 Aug 20221.18181.18391.17431.18181.1818-
19 Aug 20221.19341.19341.17931.19331.1933-
18 Aug 20221.20461.20781.19691.20451.2045-
17 Aug 20221.20971.21381.20301.20981.2098-
16 Aug 20221.20561.21161.20091.20571.2057-
15 Aug 20221.21301.21481.20511.21281.2128-
12 Aug 20221.21971.22101.21041.21961.2196-
11 Aug 20221.22131.22491.21831.22131.2213-
10 Aug 20221.20731.22741.20671.20741.2074-
09 Aug 20221.20851.21291.20681.20851.2085-
08 Aug 20221.20641.21351.20491.20601.2060-
05 Aug 20221.21591.21681.20081.21581.2158-
04 Aug 20221.21391.21951.20721.21381.2138-
03 Aug 20221.21481.22071.21021.21431.2143-
02 Aug 20221.22601.22781.21821.22541.2254-
01 Aug 20221.21681.22921.21651.21671.2167-
29 Jul 20221.21741.22431.20671.21731.2173-
28 Jul 20221.21671.21911.21041.21631.2163-
27 Jul 20221.20381.20871.20221.20371.2037-
26 Jul 20221.20581.20921.19651.20551.2055-
25 Jul 20221.19841.20831.19621.19871.1987-
22 Jul 20221.19971.20641.19201.19961.1996-
21 Jul 20221.19661.20021.18931.19721.1972-
20 Jul 20221.20041.20371.19581.20041.2004-
19 Jul 20221.19511.20431.19291.19481.1948-
18 Jul 20221.18881.20301.18751.18881.1888-
15 Jul 20221.18391.18741.18061.18401.1840-
14 Jul 20221.18621.18841.17631.18641.1864-
13 Jul 20221.18831.19591.18351.18781.1878-
12 Jul 20221.19001.19121.18111.19011.1901-
11 Jul 20221.20181.20201.18691.20171.2017-
08 Jul 20221.20321.20551.19221.20281.2028-
07 Jul 20221.19191.20221.19101.19231.1923-
06 Jul 20221.19501.19861.18781.19491.1949-
05 Jul 20221.21141.21261.19011.21141.2114-
04 Jul 20221.21061.21651.20861.21031.2103-
01 Jul 20221.21601.21621.19811.21611.2161-
30 Jun 20221.21311.21861.20941.21321.2132-
29 Jun 20221.21861.22121.21071.21901.2190-
28 Jun 20221.22681.22911.21881.22671.2267-
27 Jun 20221.22881.23311.22401.22821.2282-
24 Jun 20221.22621.23171.22431.22611.2261-
23 Jun 20221.22531.22951.21721.22511.2251-
22 Jun 20221.22641.23151.21691.22671.2267-
21 Jun 20221.22501.23191.22491.22521.2252-
20 Jun 20221.22281.22781.22011.22281.2228-
17 Jun 20221.23501.23501.21741.23551.2355-
16 Jun 20221.21811.23451.20501.21741.2174-
15 Jun 20221.20131.21251.19921.20131.2013-
14 Jun 20221.21441.22031.19931.21451.2145-
13 Jun 20221.22781.23001.21281.22751.2275-
10 Jun 20221.24941.25181.23161.24931.2493-
09 Jun 20221.25421.25541.24931.25401.2540-
08 Jun 20221.25861.25901.25151.25871.2587-
07 Jun 20221.25231.25941.24341.25231.2523-
06 Jun 20221.24881.25771.24801.24921.2492-
03 Jun 20221.25781.25901.24951.25791.2579-
02 Jun 20221.24841.25701.24701.24831.2483-
01 Jun 20221.26101.26171.24601.26091.2609-
31 May 20221.26451.26481.25621.26471.2647-
30 May 20221.26251.26601.26181.26281.2628-
27 May 20221.26191.26661.25871.26171.2617-
26 May 20221.25871.26211.25531.25861.2586-
25 May 20221.25421.25581.24841.25431.2543-
24 May 20221.25681.25971.24731.25681.2568-
23 May 20221.25071.26011.25011.25041.2504-
20 May 20221.24661.24991.24401.24621.2462-
19 May 20221.23481.25231.23411.23461.2346-
18 May 20221.24901.25011.23741.24841.2484-
17 May 20221.23271.24981.23221.23251.2325-
16 May 20221.22621.22971.22191.22591.2259-
13 May 20221.22041.22451.21571.22061.2206-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...