GBP/USD (GBPUSD=X)
CCY - CCY Delayed Price. Currency in USD
Add to watchlist
As of 01:06PM BST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1.2351 | 1.2403 | 1.2332 | 1.2403 | 1.2403 | - |
| Apr 22, 2024 | 1.2376 | 1.2393 | 1.2301 | 1.2376 | 1.2376 | - |
| Apr 19, 2024 | 1.2436 | 1.2469 | 1.2392 | 1.2438 | 1.2438 | - |
| Apr 18, 2024 | 1.2454 | 1.2485 | 1.2438 | 1.2454 | 1.2454 | - |
| Apr 17, 2024 | 1.2431 | 1.2482 | 1.2418 | 1.2431 | 1.2431 | - |
| Apr 16, 2024 | 1.2447 | 1.2473 | 1.2411 | 1.2447 | 1.2447 | - |
| Apr 15, 2024 | 1.2460 | 1.2498 | 1.2444 | 1.2462 | 1.2462 | - |
| Apr 12, 2024 | 1.2556 | 1.2559 | 1.2429 | 1.2555 | 1.2555 | - |
| Apr 11, 2024 | 1.2537 | 1.2578 | 1.2512 | 1.2538 | 1.2538 | - |
| Apr 10, 2024 | 1.2678 | 1.2705 | 1.2535 | 1.2678 | 1.2678 | - |
| Apr 09, 2024 | 1.2660 | 1.2709 | 1.2650 | 1.2659 | 1.2659 | - |
| Apr 08, 2024 | 1.2626 | 1.2656 | 1.2614 | 1.2625 | 1.2625 | - |
| Apr 05, 2024 | 1.2640 | 1.2650 | 1.2576 | 1.2640 | 1.2640 | - |
| Apr 04, 2024 | 1.2654 | 1.2682 | 1.2645 | 1.2652 | 1.2652 | - |
| Apr 03, 2024 | 1.2577 | 1.2636 | 1.2564 | 1.2577 | 1.2577 | - |
| Apr 02, 2024 | 1.2548 | 1.2579 | 1.2541 | 1.2545 | 1.2545 | - |
| Apr 01, 2024 | 1.2638 | 1.2644 | 1.2541 | 1.2637 | 1.2637 | - |
| Mar 29, 2024 | 1.2624 | 1.2648 | 1.2610 | 1.2626 | 1.2626 | - |
| Mar 28, 2024 | 1.2617 | 1.2650 | 1.2587 | 1.2617 | 1.2617 | - |
| Mar 27, 2024 | 1.2628 | 1.2639 | 1.2606 | 1.2628 | 1.2628 | - |
| Mar 26, 2024 | 1.2637 | 1.2668 | 1.2626 | 1.2638 | 1.2638 | - |
| Mar 25, 2024 | 1.2598 | 1.2652 | 1.2593 | 1.2598 | 1.2598 | - |
| Mar 22, 2024 | 1.2661 | 1.2676 | 1.2577 | 1.2662 | 1.2662 | - |
| Mar 21, 2024 | 1.2798 | 1.2804 | 1.2660 | 1.2798 | 1.2798 | - |
| Mar 20, 2024 | 1.2718 | 1.2730 | 1.2685 | 1.2719 | 1.2719 | - |
| Mar 19, 2024 | 1.2727 | 1.2729 | 1.2670 | 1.2727 | 1.2727 | - |
| Mar 18, 2024 | 1.2732 | 1.2749 | 1.2723 | 1.2731 | 1.2731 | - |
| Mar 15, 2024 | 1.2746 | 1.2759 | 1.2731 | 1.2746 | 1.2746 | - |
| Mar 14, 2024 | 1.2802 | 1.2823 | 1.2731 | 1.2802 | 1.2802 | - |
| Mar 13, 2024 | 1.2797 | 1.2809 | 1.2776 | 1.2796 | 1.2796 | - |
| Mar 12, 2024 | 1.2819 | 1.2825 | 1.2748 | 1.2820 | 1.2820 | - |
| Mar 11, 2024 | 1.2856 | 1.2862 | 1.2796 | 1.2855 | 1.2855 | - |
| Mar 08, 2024 | 1.2814 | 1.2891 | 1.2802 | 1.2816 | 1.2816 | - |
| Mar 07, 2024 | 1.2736 | 1.2799 | 1.2724 | 1.2735 | 1.2735 | - |
| Mar 06, 2024 | 1.2705 | 1.2761 | 1.2690 | 1.2705 | 1.2705 | - |
| Mar 05, 2024 | 1.2690 | 1.2734 | 1.2673 | 1.2692 | 1.2692 | - |
| Mar 04, 2024 | 1.2661 | 1.2707 | 1.2657 | 1.2660 | 1.2660 | - |
| Mar 01, 2024 | 1.2627 | 1.2656 | 1.2601 | 1.2625 | 1.2625 | - |
| Feb 29, 2024 | 1.2662 | 1.2682 | 1.2629 | 1.2663 | 1.2663 | - |
| Feb 28, 2024 | 1.2681 | 1.2684 | 1.2625 | 1.2682 | 1.2682 | - |
| Feb 27, 2024 | 1.2685 | 1.2697 | 1.2662 | 1.2685 | 1.2685 | - |
| Feb 26, 2024 | 1.2671 | 1.2700 | 1.2657 | 1.2673 | 1.2673 | - |
| Feb 23, 2024 | 1.2661 | 1.2702 | 1.2650 | 1.2664 | 1.2664 | - |
| Feb 22, 2024 | 1.2639 | 1.2710 | 1.2613 | 1.2638 | 1.2638 | - |
| Feb 21, 2024 | 1.2626 | 1.2638 | 1.2604 | 1.2627 | 1.2627 | - |
| Feb 20, 2024 | 1.2588 | 1.2667 | 1.2580 | 1.2588 | 1.2588 | - |
| Feb 19, 2024 | 1.2611 | 1.2630 | 1.2583 | 1.2611 | 1.2611 | - |
| Feb 16, 2024 | 1.2599 | 1.2602 | 1.2554 | 1.2599 | 1.2599 | - |
| Feb 15, 2024 | 1.2568 | 1.2597 | 1.2543 | 1.2568 | 1.2568 | - |
| Feb 14, 2024 | 1.2591 | 1.2611 | 1.2537 | 1.2591 | 1.2591 | - |
| Feb 13, 2024 | 1.2628 | 1.2683 | 1.2578 | 1.2628 | 1.2628 | - |
| Feb 12, 2024 | 1.2639 | 1.2654 | 1.2607 | 1.2637 | 1.2637 | - |
| Feb 09, 2024 | 1.2621 | 1.2642 | 1.2601 | 1.2621 | 1.2621 | - |
| Feb 08, 2024 | 1.2628 | 1.2639 | 1.2575 | 1.2627 | 1.2627 | - |
| Feb 07, 2024 | 1.2604 | 1.2642 | 1.2598 | 1.2607 | 1.2607 | - |
| Feb 06, 2024 | 1.2534 | 1.2595 | 1.2534 | 1.2534 | 1.2534 | - |
| Feb 05, 2024 | 1.2617 | 1.2630 | 1.2520 | 1.2622 | 1.2622 | - |
| Feb 02, 2024 | 1.2747 | 1.2773 | 1.2624 | 1.2747 | 1.2747 | - |
| Feb 01, 2024 | 1.2681 | 1.2725 | 1.2626 | 1.2678 | 1.2678 | - |
| Jan 31, 2024 | 1.2695 | 1.2749 | 1.2668 | 1.2696 | 1.2696 | - |
| Jan 30, 2024 | 1.2714 | 1.2721 | 1.2643 | 1.2713 | 1.2713 | - |
| Jan 29, 2024 | 1.2697 | 1.2719 | 1.2663 | 1.2698 | 1.2698 | - |
| Jan 26, 2024 | 1.2707 | 1.2758 | 1.2677 | 1.2708 | 1.2708 | - |
| Jan 25, 2024 | 1.2718 | 1.2742 | 1.2693 | 1.2719 | 1.2719 | - |
| Jan 24, 2024 | 1.2694 | 1.2774 | 1.2687 | 1.2692 | 1.2692 | - |
| Jan 23, 2024 | 1.2708 | 1.2747 | 1.2655 | 1.2707 | 1.2707 | - |
| Jan 22, 2024 | 1.2701 | 1.2731 | 1.2688 | 1.2700 | 1.2700 | - |
| Jan 19, 2024 | 1.2712 | 1.2716 | 1.2663 | 1.2710 | 1.2710 | - |
| Jan 18, 2024 | 1.2678 | 1.2705 | 1.2651 | 1.2677 | 1.2677 | - |
| Jan 17, 2024 | 1.2639 | 1.2696 | 1.2597 | 1.2639 | 1.2639 | - |
| Jan 16, 2024 | 1.2717 | 1.2717 | 1.2621 | 1.2716 | 1.2716 | - |
| Jan 15, 2024 | 1.2736 | 1.2740 | 1.2714 | 1.2737 | 1.2737 | - |
| Jan 12, 2024 | 1.2780 | 1.2785 | 1.2721 | 1.2778 | 1.2778 | - |
| Jan 11, 2024 | 1.2745 | 1.2775 | 1.2691 | 1.2745 | 1.2745 | - |
| Jan 10, 2024 | 1.2715 | 1.2742 | 1.2687 | 1.2713 | 1.2713 | - |
| Jan 09, 2024 | 1.2742 | 1.2765 | 1.2692 | 1.2745 | 1.2745 | - |
| Jan 08, 2024 | 1.2717 | 1.2765 | 1.2675 | 1.2718 | 1.2718 | - |
| Jan 05, 2024 | 1.2682 | 1.2770 | 1.2613 | 1.2684 | 1.2684 | - |
| Jan 04, 2024 | 1.2675 | 1.2728 | 1.2658 | 1.2674 | 1.2674 | - |
| Jan 03, 2024 | 1.2624 | 1.2652 | 1.2618 | 1.2623 | 1.2623 | - |
| Jan 02, 2024 | 1.2728 | 1.2761 | 1.2612 | 1.2729 | 1.2729 | - |
| Jan 01, 2024 | 1.2730 | 1.2733 | 1.2694 | 1.2730 | 1.2730 | - |
| Dec 29, 2023 | 1.2735 | 1.2773 | 1.2703 | 1.2734 | 1.2734 | - |
| Dec 28, 2023 | 1.2802 | 1.2827 | 1.2740 | 1.2801 | 1.2801 | - |
| Dec 27, 2023 | 1.2728 | 1.2801 | 1.2701 | 1.2727 | 1.2727 | - |
| Dec 26, 2023 | 1.2705 | 1.2719 | 1.2686 | 1.2705 | 1.2705 | - |
| Dec 25, 2023 | 1.2677 | 1.2747 | 1.2677 | 1.2677 | 1.2677 | - |
| Dec 22, 2023 | 1.2686 | 1.2745 | 1.2681 | 1.2685 | 1.2685 | - |
| Dec 21, 2023 | 1.2641 | 1.2692 | 1.2615 | 1.2641 | 1.2641 | - |
| Dec 20, 2023 | 1.2731 | 1.2731 | 1.2633 | 1.2733 | 1.2733 | - |
| Dec 19, 2023 | 1.2653 | 1.2761 | 1.2650 | 1.2652 | 1.2652 | - |
| Dec 18, 2023 | 1.2673 | 1.2704 | 1.2631 | 1.2672 | 1.2672 | - |
| Dec 15, 2023 | 1.2771 | 1.2791 | 1.2686 | 1.2771 | 1.2771 | - |
| Dec 14, 2023 | 1.2622 | 1.2779 | 1.2614 | 1.2623 | 1.2623 | - |
| Dec 13, 2023 | 1.2570 | 1.2571 | 1.2506 | 1.2571 | 1.2571 | - |
| Dec 12, 2023 | 1.2554 | 1.2608 | 1.2519 | 1.2555 | 1.2555 | - |
| Dec 11, 2023 | 1.2557 | 1.2591 | 1.2536 | 1.2555 | 1.2555 | - |
| Dec 08, 2023 | 1.2588 | 1.2601 | 1.2505 | 1.2590 | 1.2590 | - |
| Dec 07, 2023 | 1.2558 | 1.2594 | 1.2545 | 1.2559 | 1.2559 | - |
| Dec 06, 2023 | 1.2595 | 1.2614 | 1.2582 | 1.2594 | 1.2594 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.