Canada Markets close in 1 hr 20 mins

GBP/USD (GBPUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.2457-0.0017 (-0.1395%)
As of 07:39PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20221.24761.24991.24401.24571.2457-
May 19, 20221.23481.25231.23411.23461.2346-
May 18, 20221.24901.25011.23741.24841.2484-
May 17, 20221.23271.24981.23221.23251.2325-
May 16, 20221.22621.22971.22191.22591.2259-
May 13, 20221.22041.22451.21571.22061.2206-
May 12, 20221.22351.22481.21711.22341.2234-
May 11, 20221.23081.23981.22821.23091.2309-
May 10, 20221.23351.23751.22941.23391.2339-
May 09, 20221.23291.24051.22621.23271.2327-
May 06, 20221.23661.23801.22781.23641.2364-
May 05, 20221.26191.26321.23281.26181.2618-
May 04, 20221.24991.25381.24671.25001.2500-
May 03, 20221.25011.25661.24941.24981.2498-
May 02, 20221.25741.25961.25051.25741.2574-
Apr 29, 20221.24681.25841.24671.24641.2464-
Apr 28, 20221.25401.25671.24141.25421.2542-
Apr 27, 20221.25841.26011.25041.25841.2584-
Apr 26, 20221.27371.27721.26131.27401.2740-
Apr 25, 20221.28291.28301.26991.28311.2831-
Apr 22, 20221.30241.30341.28411.30261.3026-
Apr 21, 20221.30681.30881.30241.30691.3069-
Apr 20, 20221.30161.30671.29981.30141.3014-
Apr 19, 20221.30081.30401.29831.30101.3010-
Apr 18, 20221.30581.30581.30081.30581.3058-
Apr 15, 20221.30621.30771.30531.30701.3070-
Apr 14, 20221.31221.31481.30381.31201.3120-
Apr 13, 20221.30031.30721.29741.30031.3003-
Apr 12, 20221.30241.30541.29971.30241.3024-
Apr 11, 20221.30291.30581.29901.30321.3032-
Apr 08, 20221.30691.30791.29851.30691.3069-
Apr 07, 20221.30721.31071.30551.30721.3072-
Apr 06, 20221.30761.31071.30471.30771.3077-
Apr 05, 20221.31131.31671.31001.31151.3115-
Apr 04, 20221.31051.31361.30951.31041.3104-
Apr 01, 20221.31461.31461.30891.31471.3147-
Mar 31, 20221.31371.31711.31101.31391.3139-
Mar 30, 20221.30931.31811.30921.30941.3094-
Mar 29, 20221.31001.31591.30521.31041.3104-
Mar 28, 20221.31771.31791.30691.31761.3176-
Mar 25, 20221.31961.32261.31621.31961.3196-
Mar 24, 20221.32071.32151.31581.32061.3206-
Mar 23, 20221.32701.32991.31761.32661.3266-
Mar 22, 20221.31681.32721.31211.31681.3168-
Mar 21, 20221.31611.32101.31281.31611.3161-
Mar 18, 20221.31601.31821.31121.31601.3160-
Mar 17, 20221.31411.32111.30901.31411.3141-
Mar 16, 20221.30451.31141.30371.30461.3046-
Mar 15, 20221.30111.30891.30011.30121.3012-
Mar 14, 20221.30501.30791.30101.30501.3050-
Mar 11, 20221.31031.31251.30521.31031.3103-
Mar 10, 20221.31881.31951.31071.31861.3186-
Mar 09, 20221.31031.31821.30991.30991.3099-
Mar 08, 20221.31141.31431.30841.31121.3112-
Mar 07, 20221.32121.32261.31041.32121.3212-
Mar 04, 20221.33511.33511.32051.33511.3351-
Mar 03, 20221.33971.34181.33201.33971.3397-
Mar 02, 20221.33331.33711.32741.33351.3335-
Mar 01, 20221.34231.34371.33121.34231.3423-
Feb 28, 20221.33701.34311.33431.33731.3373-
Feb 25, 20221.33721.34391.33691.33731.3373-
Feb 24, 20221.35451.35471.32761.35461.3546-
Feb 23, 20221.35911.36201.35491.35891.3589-
Feb 22, 20221.35951.36051.35401.35961.3596-
Feb 21, 20221.35921.36381.35871.35931.3593-
Feb 18, 20221.36151.36411.35741.36191.3619-
Feb 17, 20221.35821.36361.35581.35851.3585-
Feb 16, 20221.35411.35901.35391.35411.3541-
Feb 15, 20221.35331.35671.34901.35331.3533-
Feb 14, 20221.35701.35721.34961.35701.3570-
Feb 11, 20221.35501.36091.35151.35521.3552-
Feb 10, 20221.35341.36431.35251.35331.3533-
Feb 09, 20221.35481.35881.35381.35481.3548-
Feb 08, 20221.35381.35671.35101.35381.3538-
Feb 07, 20221.35341.35501.34921.35331.3533-
Feb 04, 20221.35961.36171.35081.35981.3598-
Feb 03, 20221.35641.36251.35391.35651.3565-
Feb 02, 20221.35241.35851.35171.35251.3525-
Feb 01, 20221.34431.35141.34361.34451.3445-
Jan 31, 20221.34021.34541.33951.34031.3403-
Jan 28, 20221.33881.34321.33661.33881.3388-
Jan 27, 20221.34681.34681.33611.34681.3468-
Jan 26, 20221.35101.35241.34941.35111.3511-
Jan 25, 20221.34901.35011.34371.34891.3489-
Jan 24, 20221.35551.35671.34431.35561.3556-
Jan 21, 20221.36001.36041.35481.35981.3598-
Jan 20, 20221.36101.36621.36021.36091.3609-
Jan 19, 20221.36011.36481.35891.36001.3600-
Jan 18, 20221.36481.36611.35761.36481.3648-
Jan 17, 20221.36741.36891.36391.36741.3674-
Jan 14, 20221.37131.37421.36681.37141.3714-
Jan 13, 20221.37071.37491.37061.37101.3710-
Jan 12, 20221.36341.36991.36221.36331.3633-
Jan 11, 20221.35821.36241.35631.35801.3580-
Jan 10, 20221.35911.36021.35341.35921.3592-
Jan 07, 20221.35341.35831.35291.35341.3534-
Jan 06, 20221.35551.35571.34911.35561.3556-
Jan 05, 20221.35311.35731.35231.35311.3531-
Jan 04, 20221.34831.35571.34611.34831.3483-
Jan 03, 20221.35221.35321.34331.35221.3522-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...