Singapore markets open in 3 hours 37 minutes

GBP/USD (GBPUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.2603+0.0024 (+0.1928%)
As of 10:22PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 20221.25791.26211.25531.26031.2603-
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-
12 May 20221.22351.22481.21711.22341.2234-
11 May 20221.23081.23981.22821.23091.2309-
10 May 20221.23351.23751.22941.23391.2339-
09 May 20221.23291.24051.22621.23271.2327-
06 May 20221.23661.23801.22781.23641.2364-
05 May 20221.26191.26321.23281.26181.2618-
04 May 20221.24991.25381.24671.25001.2500-
03 May 20221.25011.25661.24941.24981.2498-
02 May 20221.25741.25961.25051.25741.2574-
29 Apr 20221.24681.25841.24671.24641.2464-
28 Apr 20221.25401.25671.24141.25421.2542-
27 Apr 20221.25841.26011.25041.25841.2584-
26 Apr 20221.27371.27721.26131.27401.2740-
25 Apr 20221.28291.28301.26991.28311.2831-
22 Apr 20221.30241.30341.28411.30261.3026-
21 Apr 20221.30681.30881.30241.30691.3069-
20 Apr 20221.30161.30671.29981.30141.3014-
19 Apr 20221.30081.30401.29831.30101.3010-
18 Apr 20221.30581.30581.30081.30581.3058-
15 Apr 20221.30621.30771.30531.30701.3070-
14 Apr 20221.31221.31481.30381.31201.3120-
13 Apr 20221.30031.30721.29741.30031.3003-
12 Apr 20221.30241.30541.29971.30241.3024-
11 Apr 20221.30291.30581.29901.30321.3032-
08 Apr 20221.30691.30791.29851.30691.3069-
07 Apr 20221.30721.31071.30551.30721.3072-
06 Apr 20221.30761.31071.30471.30771.3077-
05 Apr 20221.31131.31671.31001.31151.3115-
04 Apr 20221.31051.31361.30951.31041.3104-
01 Apr 20221.31461.31461.30891.31471.3147-
31 Mar 20221.31371.31711.31101.31391.3139-
30 Mar 20221.30931.31811.30921.30941.3094-
29 Mar 20221.31001.31591.30521.31041.3104-
28 Mar 20221.31771.31791.30691.31761.3176-
25 Mar 20221.31961.32261.31621.31961.3196-
24 Mar 20221.32071.32151.31581.32061.3206-
23 Mar 20221.32701.32991.31761.32661.3266-
22 Mar 20221.31681.32721.31211.31681.3168-
21 Mar 20221.31611.32101.31281.31611.3161-
18 Mar 20221.31601.31821.31121.31601.3160-
17 Mar 20221.31411.32111.30901.31411.3141-
16 Mar 20221.30451.31141.30371.30461.3046-
15 Mar 20221.30111.30891.30011.30121.3012-
14 Mar 20221.30501.30791.30101.30501.3050-
11 Mar 20221.31031.31251.30521.31031.3103-
10 Mar 20221.31881.31951.31071.31861.3186-
09 Mar 20221.31031.31821.30991.30991.3099-
08 Mar 20221.31141.31431.30841.31121.3112-
07 Mar 20221.32121.32261.31041.32121.3212-
04 Mar 20221.33511.33511.32051.33511.3351-
03 Mar 20221.33971.34181.33201.33971.3397-
02 Mar 20221.33331.33711.32741.33351.3335-
01 Mar 20221.34231.34371.33121.34231.3423-
28 Feb 20221.33701.34311.33431.33731.3373-
25 Feb 20221.33721.34391.33691.33731.3373-
24 Feb 20221.35451.35471.32761.35461.3546-
23 Feb 20221.35911.36201.35491.35891.3589-
22 Feb 20221.35951.36051.35401.35961.3596-
21 Feb 20221.35921.36381.35871.35931.3593-
18 Feb 20221.36151.36411.35741.36191.3619-
17 Feb 20221.35821.36361.35581.35851.3585-
16 Feb 20221.35411.35901.35391.35411.3541-
15 Feb 20221.35331.35671.34901.35331.3533-
14 Feb 20221.35701.35721.34961.35701.3570-
11 Feb 20221.35501.36091.35151.35521.3552-
10 Feb 20221.35341.36431.35251.35331.3533-
09 Feb 20221.35481.35881.35381.35481.3548-
08 Feb 20221.35381.35671.35101.35381.3538-
07 Feb 20221.35341.35501.34921.35331.3533-
04 Feb 20221.35961.36171.35081.35981.3598-
03 Feb 20221.35641.36251.35391.35651.3565-
02 Feb 20221.35241.35851.35171.35251.3525-
01 Feb 20221.34431.35141.34361.34451.3445-
31 Jan 20221.34021.34541.33951.34031.3403-
28 Jan 20221.33881.34321.33661.33881.3388-
27 Jan 20221.34681.34681.33611.34681.3468-
26 Jan 20221.35101.35241.34941.35111.3511-
25 Jan 20221.34901.35011.34371.34891.3489-
24 Jan 20221.35551.35671.34431.35561.3556-
21 Jan 20221.36001.36041.35481.35981.3598-
20 Jan 20221.36101.36621.36021.36091.3609-
19 Jan 20221.36011.36481.35891.36001.3600-
18 Jan 20221.36481.36611.35761.36481.3648-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...