Canada Markets closed

GBP/USD (GBPUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.2097-0.0017 (-0.1415%)
At close: 05:04PM GMT
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20221.21101.21301.20621.21131.2113-
Nov 24, 20221.20781.21541.20611.20741.2074-
Nov 23, 20221.18991.20781.18731.18951.1895-
Nov 22, 20221.18251.19021.18231.18281.1828-
Nov 21, 20221.18871.18881.17811.18861.1886-
Nov 18, 20221.18591.19501.18591.18601.1860-
Nov 17, 20221.19191.19561.17651.19151.1915-
Nov 16, 20221.18811.19411.18321.18801.1880-
Nov 15, 20221.17531.20041.17431.17521.1752-
Nov 14, 20221.17971.18281.17121.17991.1799-
Nov 11, 20221.16991.18001.16491.16961.1696-
Nov 10, 20221.13691.16831.13651.13681.1368-
Nov 09, 20221.15491.15671.13591.15531.1553-
Nov 08, 20221.15131.15981.14311.15181.1518-
Nov 07, 20221.13381.14831.12951.13321.1332-
Nov 04, 20221.11711.13341.11631.11711.1171-
Nov 03, 20221.13821.14221.11631.13841.1384-
Nov 02, 20221.14921.15271.14591.14891.1489-
Nov 01, 20221.14721.15651.14471.14681.1468-
Oct 31, 20221.16011.16131.14801.15961.1596-
Oct 27, 20221.15671.16001.15061.15661.1566-
Oct 26, 20221.16331.16441.15511.16381.1638-
Oct 25, 20221.14611.16241.14341.14621.1462-
Oct 24, 20221.13051.15001.12741.13081.1308-
Oct 23, 20221.13361.13801.12751.13451.1345-
Oct 20, 20221.12251.12931.10641.12211.1221-
Oct 19, 20221.12101.13331.11741.12111.1211-
Oct 18, 20221.13401.13501.12221.13441.1344-
Oct 17, 20221.13551.14121.12581.13541.1354-
Oct 16, 20221.12391.14391.12171.12441.1244-
Oct 13, 20221.13011.13591.11621.13041.1304-
Oct 12, 20221.10991.13621.10581.11061.1106-
Oct 11, 20221.09681.10991.09261.09681.0968-
Oct 10, 20221.10781.11711.10021.10761.1076-
Oct 09, 20221.10741.11111.10241.10731.1073-
Oct 06, 20221.11651.12241.10921.11621.1162-
Oct 05, 20221.13561.13831.11201.13551.1355-
Oct 04, 20221.14511.14951.12281.14511.1451-
Oct 03, 20221.13401.14461.12821.13341.1334-
Oct 02, 20221.11361.13321.10881.11411.1141-
Sept 29, 20221.11621.12341.10271.11691.1169-
Sept 28, 20221.08351.10661.07641.08361.0836-
Sept 27, 20221.07281.08401.05421.07281.0728-
Sept 26, 20221.07701.08351.07381.07731.0773-
Sept 25, 20221.07991.09161.03791.07971.0797-
Sept 22, 20221.12631.12731.08991.12641.1264-
Sept 21, 20221.12551.13631.12131.12561.1256-
Sept 20, 20221.13811.13861.13061.13811.1381-
Sept 19, 20221.14481.14601.13841.14431.1443-
Sept 18, 20221.14361.14421.13561.14331.1433-
Sept 15, 20221.14551.14811.13531.14531.1453-
Sept 14, 20221.15431.15491.14701.15451.1545-
Sept 13, 20221.15041.15891.14811.15061.1506-
Sept 12, 20221.16901.17381.15201.16901.1690-
Sept 11, 20221.16181.17111.16021.16191.1619-
Sept 08, 20221.15201.16491.15171.15221.1522-
Sept 07, 20221.15221.15601.14621.15201.1520-
Sept 06, 20221.15131.15241.14101.15121.1512-
Sept 05, 20221.15691.16081.14961.15661.1566-
Sept 04, 20221.14791.15211.14451.14751.1475-
Sept 01, 20221.15471.15891.15311.15491.1549-
Aug 31, 20221.15971.16171.15031.15991.1599-
Aug 30, 20221.16611.16951.16001.16601.1660-
Aug 29, 20221.17211.17581.16231.17231.1723-
Aug 28, 20221.16921.17431.16501.16951.1695-
Aug 25, 20221.18261.19001.17531.18241.1824-
Aug 24, 20221.17901.18631.17861.17921.1792-
Aug 23, 20221.18321.18651.17591.18331.1833-
Aug 22, 20221.17671.18731.17201.17671.1767-
Aug 21, 20221.18181.18391.17431.18181.1818-
Aug 18, 20221.19341.19341.17931.19331.1933-
Aug 17, 20221.20461.20781.19691.20451.2045-
Aug 16, 20221.20971.21381.20301.20981.2098-
Aug 15, 20221.20561.21161.20091.20571.2057-
Aug 14, 20221.21301.21481.20511.21281.2128-
Aug 11, 20221.21971.22101.21041.21961.2196-
Aug 10, 20221.22131.22491.21831.22131.2213-
Aug 09, 20221.20731.22741.20671.20741.2074-
Aug 08, 20221.20851.21291.20681.20851.2085-
Aug 07, 20221.20641.21351.20491.20601.2060-
Aug 04, 20221.21591.21681.20081.21581.2158-
Aug 03, 20221.21391.21951.20721.21381.2138-
Aug 02, 20221.21481.22071.21021.21431.2143-
Aug 01, 20221.22601.22781.21821.22541.2254-
Jul 31, 20221.21681.22921.21651.21671.2167-
Jul 28, 20221.21741.22431.20671.21731.2173-
Jul 27, 20221.21671.21911.21041.21631.2163-
Jul 26, 20221.20381.20871.20221.20371.2037-
Jul 25, 20221.20581.20921.19651.20551.2055-
Jul 24, 20221.19841.20831.19621.19871.1987-
Jul 21, 20221.19971.20641.19201.19961.1996-
Jul 20, 20221.19661.20021.18931.19721.1972-
Jul 19, 20221.20041.20371.19581.20041.2004-
Jul 18, 20221.19511.20431.19291.19481.1948-
Jul 17, 20221.18881.20301.18751.18881.1888-
Jul 14, 20221.18391.18741.18061.18401.1840-
Jul 13, 20221.18621.18841.17631.18641.1864-
Jul 12, 20221.18831.19591.18351.18781.1878-
Jul 11, 20221.19001.19121.18111.19011.1901-
Jul 10, 20221.20181.20201.18691.20171.2017-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...