Singapore markets closed

GBP/USD (GBPUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.3737-0.0059 (-0.43%)
At close: 10:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 20211.37991.38141.37441.37971.3797-
16 Sep 20211.38471.38501.37651.38491.3849-
15 Sep 20211.38091.38521.37931.38101.3810-
14 Sep 20211.38411.39131.38311.38381.3838-
13 Sep 20211.38401.38521.37981.38411.3841-
10 Sep 20211.38391.38891.38341.38401.3840-
09 Sep 20211.37671.38541.37541.37681.3768-
08 Sep 20211.37801.37911.37291.37801.3780-
07 Sep 20211.38401.38571.37701.38391.3839-
06 Sep 20211.38591.38601.38191.38591.3859-
03 Sep 20211.38381.38751.38201.38371.3837-
02 Sep 20211.37741.38361.37681.37721.3772-
01 Sep 20211.37541.37981.37321.37531.3753-
31 Aug 20211.37611.38041.37441.37601.3760-
30 Aug 20211.37651.37771.37361.37631.3763-
27 Aug 20211.36961.37811.36811.37021.3702-
26 Aug 20211.37651.37701.37111.37671.3767-
25 Aug 20211.37281.37431.36991.37261.3726-
24 Aug 20211.37251.37481.36961.37251.3725-
23 Aug 20211.36281.37201.36281.36251.3625-
20 Aug 20211.36321.36431.36041.36311.3631-
19 Aug 20211.37441.37501.36541.37441.3744-
18 Aug 20211.37401.37701.37341.37401.3740-
17 Aug 20211.38431.38431.37371.38431.3843-
16 Aug 20211.38661.38741.38301.38641.3864-
13 Aug 20211.38121.38621.37931.38121.3812-
12 Aug 20211.38681.38781.38241.38671.3867-
11 Aug 20211.38371.38721.38051.38361.3836-
10 Aug 20211.38481.38711.38341.38491.3849-
09 Aug 20211.38681.38941.38471.38681.3868-
06 Aug 20211.39281.39331.38631.39281.3928-
05 Aug 20211.38901.39481.38761.38901.3890-
04 Aug 20211.39161.39571.39011.39181.3918-
03 Aug 20211.38911.39401.38861.38931.3893-
02 Aug 20211.38971.39331.38851.38961.3896-
30 Jul 20211.39641.39841.38971.39641.3964-
29 Jul 20211.39081.39821.39001.39071.3907-
28 Jul 20211.38871.38971.38461.38831.3883-
27 Jul 20211.38261.38931.37681.38291.3829-
26 Jul 20211.37571.38331.37381.37581.3758-
23 Jul 20211.37741.37811.37211.37741.3774-
22 Jul 20211.37131.37881.36931.37141.3714-
21 Jul 20211.36351.36951.35921.36331.3633-
20 Jul 20211.36691.36891.35741.36701.3670-
19 Jul 20211.37621.37631.36661.37641.3764-
16 Jul 20211.38301.38621.37741.38301.3830-
15 Jul 20211.38571.38981.38141.38581.3858-
14 Jul 20211.38041.38911.38021.38061.3806-
13 Jul 20211.38901.39061.38021.38871.3887-
12 Jul 20211.38991.39101.38401.39001.3900-
09 Jul 20211.37931.38771.37601.37911.3791-
08 Jul 20211.38001.38031.37421.38011.3801-
07 Jul 20211.38011.38411.37571.38061.3806-
06 Jul 20211.38531.38991.37901.38561.3856-
05 Jul 20211.38291.38641.38191.38311.3831-
02 Jul 20211.37601.37981.37391.37601.3760-
01 Jul 20211.38281.38331.37641.38291.3829-
30 Jun 20211.38421.38721.38051.38431.3843-
29 Jun 20211.38791.38811.38161.38791.3879-
28 Jun 20211.38971.39391.38771.38951.3895-
25 Jun 20211.39181.39371.38921.39171.3917-
24 Jun 20211.39681.39871.38921.39671.3967-
23 Jun 20211.39491.40021.39251.39501.3950-
22 Jun 20211.39231.39301.38631.39251.3925-
21 Jun 20211.38171.39201.37871.38171.3817-
18 Jun 20211.39391.39451.37971.39391.3939-
17 Jun 20211.39831.40101.39121.39911.3991-
16 Jun 20211.40831.41321.40771.40821.4082-
15 Jun 20211.41101.41281.40371.41101.4110-
14 Jun 20211.41201.41241.40721.41191.4119-
11 Jun 20211.41711.41861.41061.41701.4170-
10 Jun 20211.41111.41711.40761.41121.4112-
09 Jun 20211.41481.41881.41161.41501.4150-
08 Jun 20211.41761.41861.41241.41771.4177-
07 Jun 20211.41621.41841.41121.41641.4164-
04 Jun 20211.41101.42011.40861.41101.4110-
03 Jun 20211.41721.42021.40931.41721.4172-
02 Jun 20211.41571.41841.41151.41571.4157-
01 Jun 20211.42281.42471.41561.42271.4227-
31 May 20211.41821.42171.41661.41801.4180-
28 May 20211.42041.42071.41371.42041.4204-
27 May 20211.41131.41951.40921.41161.4116-
26 May 20211.41431.41761.41191.41441.4144-
25 May 20211.41571.42101.41181.41561.4156-
24 May 20211.41401.41711.41191.41431.4143-
21 May 20211.41871.42331.41541.41861.4186-
20 May 20211.41081.41811.41031.41061.4106-
19 May 20211.41901.42021.41341.41881.4188-
18 May 20211.41481.42211.41471.41491.4149-
17 May 20211.41001.41281.40791.41021.4102-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...