Singapore markets open in 2 hours 2 minutes

GBP/USD (GBPUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.3753+0.0011 (+0.08%)
As of 11:57PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Apr 20211.37501.37551.37481.37531.3753-
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-
25 Dec 20201.35701.36131.35151.35521.3552-
24 Dec 20201.35111.36201.35071.35051.3505-
23 Dec 20201.33971.35611.33731.33991.3399-
22 Dec 20201.34481.34571.33101.34501.3450-
21 Dec 20201.34031.34121.31921.34021.3402-
18 Dec 20201.35691.35721.34751.35701.3570-
17 Dec 20201.35031.36221.34971.35031.3503-
16 Dec 20201.34481.35501.34351.34441.3444-
15 Dec 20201.33251.34491.32851.33311.3331-
14 Dec 20201.33181.34441.32931.33181.3318-
11 Dec 20201.33021.33251.31371.33061.3306-
10 Dec 20201.33671.33901.32501.33671.3367-
09 Dec 20201.33661.34771.33631.33661.3366-
08 Dec 20201.33571.33851.32921.33571.3357-
07 Dec 20201.34161.34371.32271.34171.3417-
04 Dec 20201.34531.35381.34181.34551.3455-
03 Dec 20201.33711.35001.33541.33711.3371-
02 Dec 20201.34221.34411.32921.34231.3423-
01 Dec 20201.33371.34391.33191.33371.3337-
30 Nov 20201.33311.33811.33061.33321.3332-
27 Nov 20201.33521.33811.32961.33551.3355-
26 Nov 20201.33851.33991.33231.33851.3385-
25 Nov 20201.33621.33941.33071.33631.3363-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...