Singapore Markets closed

GBP/USD (GBPUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.2232-0.0057 (-0.4624%)
At close: 12:11PM BST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20231.22791.22901.21921.22821.2282-
23 Mar 20231.22791.23431.22671.22801.2280-
22 Mar 20231.22261.22961.22091.22251.2225-
21 Mar 20231.22751.22821.21831.22761.2276-
20 Mar 20231.21881.22651.21681.21881.2188-
17 Mar 20231.21121.21771.21031.21101.2110-
16 Mar 20231.20681.21171.20291.20691.2069-
15 Mar 20231.21521.21811.20191.21521.2152-
14 Mar 20231.21681.22021.21421.21711.2171-
13 Mar 20231.20771.21761.20521.20791.2079-
10 Mar 20231.19241.21101.19121.19231.1923-
09 Mar 20231.18491.19351.18341.18501.1850-
08 Mar 20231.18291.18581.18081.18281.1828-
07 Mar 20231.20271.20641.18531.20261.2026-
06 Mar 20231.20311.20481.19941.20281.2028-
03 Mar 20231.19501.20191.19491.19521.1952-
02 Mar 20231.20301.20361.19281.20301.2030-
01 Mar 20231.20311.20881.19671.20341.2034-
28 Feb 20231.20631.21431.20281.20621.2062-
27 Feb 20231.19511.20571.19231.19521.1952-
24 Feb 20231.20171.20411.19311.20181.2018-
23 Feb 20231.20491.20751.20131.20501.2050-
22 Feb 20231.21101.21361.20591.21091.2109-
21 Feb 20231.20371.21441.19911.20391.2039-
20 Feb 20231.20281.20561.20151.20301.2030-
17 Feb 20231.19751.20311.19171.19751.1975-
16 Feb 20231.20421.20741.19671.20401.2040-
15 Feb 20231.21751.21811.19911.21741.2174-
14 Feb 20231.21511.22571.21211.21521.2152-
13 Feb 20231.20511.21441.20331.20521.2052-
10 Feb 20231.21171.21381.20601.21171.2117-
09 Feb 20231.20731.21921.20581.20711.2071-
08 Feb 20231.20551.21101.20401.20551.2055-
07 Feb 20231.20271.20601.19631.20271.2027-
06 Feb 20231.20451.20781.20061.20451.2045-
03 Feb 20231.22221.22661.20661.22231.2223-
02 Feb 20231.23891.24021.22411.23901.2390-
01 Feb 20231.23081.23471.23031.23091.2309-
31 Jan 20231.23521.23701.22861.23541.2354-
30 Jan 20231.24011.24181.23691.24001.2400-
27 Jan 20231.24151.24191.23481.24151.2415-
26 Jan 20231.24121.24311.23461.24121.2412-
25 Jan 20231.23321.23991.22861.23291.2329-
24 Jan 20231.23791.24141.22651.23801.2380-
23 Jan 20231.24071.24491.23251.24061.2406-
20 Jan 20231.23921.24001.23371.23931.2393-
19 Jan 20231.23471.23751.23141.23481.2348-
18 Jan 20231.22841.24331.22571.22851.2285-
17 Jan 20231.22091.23001.21711.22081.2208-
16 Jan 20231.22251.22891.21741.22271.2227-
13 Jan 20231.22161.22471.21521.22181.2218-
12 Jan 20231.21601.22371.20971.21601.2160-
11 Jan 20231.21551.21781.21021.21551.2155-
10 Jan 20231.21851.21981.21131.21851.2185-
09 Jan 20231.21211.22071.20951.21161.2116-
06 Jan 20231.19101.20681.18451.19121.1912-
05 Jan 20231.20531.20781.18781.20571.2057-
04 Jan 20231.19681.20871.19681.19701.1970-
03 Jan 20231.20641.20901.19041.20631.2063-
02 Jan 20231.21201.21231.20381.21201.2120-
30 Dec 20221.20571.21071.20131.20561.2056-
29 Dec 20221.20331.20761.20151.20281.2028-
28 Dec 20221.20281.21241.20031.20271.2027-
27 Dec 20221.20841.21121.20031.20841.2084-
26 Dec 20221.20601.20961.20541.20601.2060-
23 Dec 20221.20391.20901.20211.20401.2040-
22 Dec 20221.20771.21461.19941.20771.2077-
21 Dec 20221.21891.21901.20711.21891.2189-
20 Dec 20221.21561.22191.20871.21531.2153-
19 Dec 20221.21611.22421.21231.21601.2160-
16 Dec 20221.21911.22231.21221.21891.2189-
15 Dec 20221.24191.24251.22041.24191.2419-
14 Dec 20221.23561.24221.23441.23571.2357-
13 Dec 20221.22701.24421.22511.22711.2271-
12 Dec 20221.22371.23001.22131.22391.2239-
09 Dec 20221.22351.23231.22231.22361.2236-
08 Dec 20221.22131.22471.21561.22121.2212-
07 Dec 20221.21341.22241.21081.21331.2133-
06 Dec 20221.21941.22631.21591.21921.2192-
05 Dec 20221.22981.23451.21651.22971.2297-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...