British Pound to US Dollar (FOREX: GBP-USD )

1.419 USD +0.000 (+0.03%)
Streaming Realtime Price Updated: 7:09 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 1.554 1.554 1.554 0 +0.01(+0.83%)
Dec 29, 2011 1.542 1.542 1.541 1.541 0 -0.01(-0.32%)
Dec 28, 2011 1.546 1.546 1.546 1.546 0 -0.02(-1.34%)
Dec 27, 2011 1.567 1.567 1.567 1.567 0 +0.00(+0.28%)
Dec 26, 2011 1.563 1.563 1.563 0 +0.00(+0.23%)
Dec 23, 2011 1.559 1.559 1.559 0 -0.01(-0.54%)
Dec 21, 2011 1.568 1.568 1.566 1.568 0 +0.00(+0.09%)
Dec 20, 2011 1.566 1.567 1.566 1.566 0 +0.02(+1.05%)
Dec 19, 2011 1.550 1.550 1.550 1.550 0 -0.00(-0.30%)
Dec 16, 2011 1.555 1.555 1.555 0 +0.00(+0.20%)
Dec 15, 2011 1.551 1.552 1.551 1.552 0 +0.00(+0.30%)
Dec 14, 2011 1.547 1.547 1.546 1.547 0 -0.00(-0.10%)
Dec 13, 2011 1.548 1.549 1.548 1.548 0 -0.01(-0.63%)
Dec 12, 2011 1.558 1.559 1.558 1.558 0 -0.01(-0.57%)
Dec 09, 2011 1.567 1.567 1.567 0 +0.00(+0.29%)
Dec 08, 2011 1.562 1.563 1.562 1.562 0 -0.01(-0.56%)
Dec 07, 2011 1.571 1.571 1.571 1.571 0 +0.01(+0.71%)
Dec 06, 2011 1.560 1.560 1.560 1.560 0 -0.00(-0.30%)
Dec 05, 2011 1.565 1.565 1.564 1.565 0 +0.01(+0.33%)
Dec 02, 2011 1.560 1.560 1.560 0 -0.01(-0.59%)
Dec 01, 2011 1.568 1.569 1.568 1.569 0 -0.00(-0.06%)
Nov 30, 2011 1.569 1.570 1.569 1.570 0 +0.01(+0.54%)
Nov 29, 2011 1.560 1.562 1.560 1.561 0 +0.01(+0.69%)
Nov 28, 2011 1.551 1.551 1.550 1.551 0 +0.01(+0.42%)
Nov 25, 2011 1.544 1.544 1.544 0 -0.01(-0.34%)
Nov 24, 2011 1.549 1.550 1.549 1.549 0 -0.00(-0.22%)
Nov 23, 2011 1.553 1.554 1.553 1.553 0 -0.01(-0.75%)
Nov 22, 2011 1.564 1.565 1.563 1.565 0 +0.00(+0.03%)
Nov 21, 2011 1.565 1.565 1.564 1.564 0 -0.02(-1.07%)
Nov 18, 2011 1.581 1.581 1.581 0 +0.00(+0.29%)
Nov 17, 2011 1.575 1.576 1.575 1.576 0 +0.00(+0.24%)
Nov 16, 2011 1.573 1.573 1.572 1.573 0 -0.01(-0.56%)
Nov 15, 2011 1.582 1.582 1.581 1.581 0 -0.01(-0.53%)
Nov 14, 2011 1.590 1.590 1.590 1.590 0 -0.02(-1.03%)
Nov 11, 2011 1.606 1.606 1.606 0 +0.01(+0.82%)
Nov 10, 2011 1.593 1.593 1.593 1.593 0 +0.00(+0.19%)
Nov 09, 2011 1.591 1.592 1.590 1.590 0 -0.02(-1.19%)
Nov 08, 2011 1.609 1.610 1.609 1.609 0 +0.00(+0.24%)
Nov 07, 2011 1.606 1.606 1.605 1.606 0 +0.00(+0.25%)
Nov 04, 2011 1.602 1.602 1.602 0 -0.00(-0.09%)
Nov 03, 2011 1.603 1.604 1.603 1.603 0 +0.01(+0.51%)
Nov 02, 2011 1.595 1.596 1.595 1.595 0 -0.00(-0.01%)
Nov 01, 2011 1.594 1.596 1.594 1.595 0 -0.01(-0.77%)
Oct 31, 2011 1.608 1.610 1.607 1.608 0 -0.00(-0.30%)
Oct 28, 2011 1.613 1.613 1.613 0 +0.00(+0.14%)
Oct 27, 2011 1.610 1.611 1.610 1.610 0 +0.01(+0.89%)
Oct 26, 2011 1.597 1.597 1.596 1.596 0 -0.00(-0.27%)
Oct 25, 2011 1.600 1.601 1.600 1.600 0 +0.00(+0.06%)
Oct 24, 2011 1.599 1.599 1.599 1.599 0 +0.00(+0.26%)
Oct 21, 2011 1.595 1.595 1.595 0 +0.02(+1.05%)
Oct 20, 2011 1.579 1.579 1.578 1.579 0 +0.00(+0.10%)
Oct 19, 2011 1.577 1.577 1.577 1.577 0 +0.01(+0.45%)
Oct 18, 2011 1.571 1.571 1.570 1.570 0 -0.00(-0.27%)
Oct 17, 2011 1.574 1.574 1.573 1.574 0 -0.01(-0.54%)
Oct 14, 2011 1.583 1.583 1.583 0 +0.01(+0.43%)
Oct 13, 2011 1.576 1.576 1.575 1.576 0 +0.00(+0.11%)
Oct 12, 2011 1.575 1.575 1.574 1.574 0 +0.02(+0.98%)
Oct 11, 2011 1.559 1.560 1.559 1.559 0 -0.01(-0.42%)
Oct 10, 2011 1.566 1.567 1.566 1.566 0 +0.01(+0.61%)
Oct 07, 2011 1.556 1.556 1.556 0 +0.01(+0.82%)
Oct 06, 2011 1.544 1.544 1.543 1.544 0 -0.00(-0.19%)
Oct 05, 2011 1.547 1.548 1.546 1.546 0 -0.00(-0.08%)
Oct 04, 2011 1.549 1.549 1.548 1.548 0 +0.00(+0.25%)
Oct 03, 2011 1.543 1.544 1.543 1.544 0 -0.01(-0.90%)
Sep 30, 2011 1.560 1.567 1.553 1.558 0 -0.00(-0.16%)
Sep 29, 2011 1.562 1.562 1.560 1.560 0 +0.00(+0.21%)
Sep 28, 2011 1.558 1.558 1.556 1.557 0 -0.01(-0.38%)
Sep 27, 2011 1.564 1.564 1.563 1.563 0 +0.01(+0.49%)
Sep 26, 2011 1.556 1.557 1.555 1.555 0 +0.01(+0.63%)
Sep 23, 2011 1.546 1.546 1.546 0 +0.01(+0.75%)
Sep 22, 2011 1.534 1.535 1.534 1.534 0 -0.02(-1.09%)
Sep 21, 2011 1.550 1.552 1.550 1.551 0 -0.02(-1.43%)
Sep 20, 2011 1.574 1.575 1.574 1.574 0 +0.00(+0.28%)
Sep 19, 2011 1.569 1.569 1.569 1.569 0 -0.01(-0.61%)
Sep 16, 2011 1.579 1.579 1.579 0 -0.00(-0.05%)
Sep 15, 2011 1.580 1.581 1.579 1.580 0 +0.00(+0.21%)
Sep 14, 2011 1.577 1.577 1.576 1.576 0 -0.00(-0.11%)
Sep 13, 2011 1.578 1.579 1.578 1.578 0 -0.01(-0.49%)
Sep 12, 2011 1.586 1.587 1.585 1.586 0 -0.00(-0.15%)
Sep 09, 2011 1.588 1.588 1.588 0 -0.01(-0.50%)
Sep 08, 2011 1.596 1.596 1.596 1.596 0 -0.00(-0.13%)
Sep 07, 2011 1.599 1.599 1.598 1.598 0 +0.00(+0.23%)
Sep 06, 2011 1.594 1.595 1.594 1.595 0 -0.02(-1.02%)
Sep 05, 2011 1.611 1.612 1.611 1.611 0 -0.01(-0.67%)
Sep 02, 2011 1.622 1.622 1.622 0 +0.00(+0.26%)
Sep 01, 2011 1.618 1.619 1.618 1.618 0 -0.01(-0.49%)
Aug 31, 2011 1.625 1.627 1.624 1.626 0 -0.00(-0.30%)
Aug 30, 2011 1.630 1.631 1.630 1.631 0 -0.01(-0.67%)
Aug 29, 2011 1.641 1.642 1.641 1.642 0 +0.00(+0.29%)
Aug 26, 2011 1.637 1.637 1.637 0 +0.01(+0.54%)
Aug 25, 2011 1.628 1.629 1.628 1.628 0 -0.01(-0.50%)
Aug 24, 2011 1.636 1.637 1.636 1.636 0 -0.01(-0.81%)
Aug 23, 2011 1.649 1.649 1.649 1.649 0 +0.00(+0.19%)
Aug 22, 2011 1.646 1.646 1.646 1.646 0 +0.00(+0.01%)
Aug 19, 2011 1.646 1.646 1.646 0 -0.00(-0.27%)
Aug 18, 2011 1.651 1.652 1.650 1.650 0 -0.00(-0.22%)
Aug 17, 2011 1.654 1.655 1.654 1.654 0 +0.01(+0.55%)
Aug 16, 2011 1.645 1.646 1.644 1.645 0 +0.01(+0.40%)
Aug 15, 2011 1.639 1.639 1.638 1.639 0 +0.01(+0.64%)
Aug 12, 2011 1.628 1.628 1.628 0 +0.00(+0.26%)
Aug 11, 2011 1.624 1.624 1.624 1.624 0 +0.01(+0.66%)
Aug 10, 2011 1.613 1.613 1.613 1.613 0 -0.02(-1.20%)
Aug 09, 2011 1.632 1.633 1.632 1.633 0 +0.00(+0.11%)
Aug 08, 2011 1.632 1.632 1.631 1.631 0 -0.01(-0.49%)
Aug 05, 2011 1.639 1.639 1.639 0 +0.01(+0.81%)
Aug 04, 2011 1.627 1.628 1.626 1.626 0 -0.02(-1.10%)
Aug 03, 2011 1.644 1.644 1.643 1.644 0 +0.02(+0.96%)
Aug 02, 2011 1.629 1.629 1.627 1.628 0 -0.00(-0.11%)
Aug 01, 2011 1.630 1.630 1.630 1.630 0 -0.00(-0.08%)
Jul 22, 2011 1.631 1.631 1.631 0 -0.00(-0.04%)
Jul 21, 2011 1.631 1.632 1.631 1.632 0 +0.02(+1.04%)
Jul 20, 2011 1.615 1.616 1.615 1.615 0 +0.00(+0.16%)
Jul 19, 2011 1.613 1.613 1.612 1.613 0 +0.01(+0.47%)
Jul 18, 2011 1.605 1.605 1.604 1.605 0 -0.01(-0.53%)
Jul 15, 2011 1.614 1.614 1.614 0 -0.00(-0.06%)
Jul 14, 2011 1.615 1.615 1.614 1.615 0 -0.00(-0.17%)
Jul 13, 2011 1.614 1.617 1.612 1.617 0 +0.02(+1.48%)
Jul 12, 2011 1.594 1.594 1.593 1.594 0 +0.00(+0.18%)
Jul 11, 2011 1.591 1.592 1.591 1.591 0 -0.02(-0.94%)
Jul 08, 2011 1.606 1.606 1.606 0 +0.01(+0.56%)
Jul 07, 2011 1.597 1.597 1.596 1.597 0 -0.00(-0.21%)
Jul 06, 2011 1.600 1.601 1.600 1.600 0 -0.01(-0.38%)
Jul 05, 2011 1.606 1.607 1.606 1.606 0 -0.00(-0.19%)
Jul 04, 2011 1.609 1.609 1.609 1.609 0 +0.00(+0.11%)
Jul 01, 2011 1.608 1.608 1.608 0 +0.00(+0.21%)
Jun 30, 2011 1.605 1.605 1.604 1.604 0 -0.00(-0.14%)
Jun 29, 2011 1.606 1.607 1.606 1.607 0 +0.01(+0.45%)
Jun 28, 2011 1.600 1.600 1.599 1.599 0 +0.00(+0.04%)
Jun 27, 2011 1.599 1.599 1.598 1.599 0 +0.00(+0.18%)
Jun 24, 2011 1.596 1.596 1.596 0 -0.01(-0.36%)
Jun 23, 2011 1.602 1.603 1.601 1.602 0 -0.01(-0.32%)
Jun 22, 2011 1.607 1.607 1.607 1.607 0 -0.02(-1.04%)
Jun 21, 2011 1.624 1.625 1.623 1.624 0 +0.00(+0.22%)
Jun 20, 2011 1.620 1.621 1.620 1.620 0 +0.00(+0.05%)
Jun 17, 2011 1.619 1.619 1.619 0 +0.00(+0.16%)
Jun 16, 2011 1.617 1.617 1.614 1.617 0 -0.00(-0.06%)
Jun 15, 2011 1.618 1.618 1.617 1.618 0 -0.02(-1.22%)
Jun 14, 2011 1.637 1.638 1.637 1.638 0 +0.00(+0.01%)
Jun 13, 2011 1.638 1.638 1.637 1.638 0 +0.01(+0.92%)
Jun 10, 2011 1.623 1.623 1.623 0 -0.01(-0.89%)
Jun 09, 2011 1.637 1.637 1.637 1.637 0 -0.00(-0.15%)
Jun 08, 2011 1.639 1.640 1.639 1.640 0 -0.00(-0.26%)
Jun 07, 2011 1.645 1.645 1.644 1.644 0 +0.01(+0.50%)
Jun 06, 2011 1.635 1.636 1.635 1.636 0 -0.01(-0.39%)
Jun 03, 2011 1.642 1.642 1.642 0 +0.02(+1.48%)
May 24, 2011 1.618 1.619 1.618 1.618 0 +0.01(+0.38%)
May 23, 2011 1.613 1.613 1.612 1.612 0 -0.01(-0.71%)
May 20, 2011 1.623 1.623 1.623 0 +0.00(+0.07%)
May 19, 2011 1.623 1.623 1.622 1.622 0 +0.01(+0.32%)
May 18, 2011 1.617 1.617 1.617 1.617 0 -0.01(-0.50%)
May 17, 2011 1.625 1.625 1.625 1.625 0 +0.01(+0.32%)
May 16, 2011 1.619 1.620 1.619 1.620 0 +0.00(+0.07%)
May 13, 2011 1.619 1.619 1.619 0 -0.01(-0.60%)
May 12, 2011 1.629 1.629 1.628 1.629 0 -0.01(-0.43%)
May 11, 2011 1.635 1.636 1.635 1.636 0 -0.00(-0.09%)
May 10, 2011 1.637 1.637 1.637 1.637 0 -0.00(-0.15%)
May 09, 2011 1.639 1.640 1.639 1.640 0 +0.00(+0.14%)
May 06, 2011 1.637 1.637 1.637 0 -0.00(-0.13%)
May 05, 2011 1.640 1.640 1.639 1.639 0 -0.01(-0.61%)
May 04, 2011 1.649 1.650 1.649 1.649 0 +0.00(+0.07%)
May 03, 2011 1.648 1.648 1.648 1.648 0 -0.02(-1.00%)
May 02, 2011 1.665 1.665 1.664 1.665 0 -0.01(-0.34%)
Apr 29, 2011 1.665 1.672 1.662 1.671 0 +0.01(+0.42%)
Apr 28, 2011 1.663 1.664 1.663 1.664 0 +0.00(+0.08%)
Apr 27, 2011 1.663 1.663 1.662 1.662 0 +0.01(+0.84%)
Apr 26, 2011 1.648 1.649 1.648 1.649 0 -0.00(-0.04%)
Apr 25, 2011 1.650 1.651 1.649 1.649 0 -0.00(-0.03%)
Apr 22, 2011 1.650 1.650 1.650 0 -0.00(-0.09%)
Apr 21, 2011 1.652 1.652 1.651 1.651 0 +0.01(+0.68%)
Apr 20, 2011 1.641 1.641 1.640 1.640 0 +0.01(+0.50%)
Apr 19, 2011 1.632 1.632 1.631 1.632 0 +0.00(+0.30%)
Apr 18, 2011 1.626 1.627 1.626 1.627 0 -0.01(-0.32%)
Apr 15, 2011 1.632 1.632 1.632 0 -0.00(-0.17%)
Apr 14, 2011 1.635 1.635 1.627 1.635 0 +0.01(+0.52%)
Apr 13, 2011 1.627 1.627 1.627 1.627 0 +0.00(+0.07%)
Apr 12, 2011 1.625 1.626 1.625 1.626 0 -0.01(-0.53%)
Apr 11, 2011 1.635 1.635 1.634 1.634 0 -0.00(-0.25%)
Apr 08, 2011 1.638 1.638 1.638 0 +0.01(+0.40%)
Apr 07, 2011 1.632 1.632 1.631 1.632 0 -0.00(-0.07%)
Apr 06, 2011 1.633 1.634 1.633 1.633 0 +0.00(+0.21%)
Apr 05, 2011 1.629 1.630 1.625 1.630 0 +0.02(+1.03%)
Apr 04, 2011 1.613 1.613 1.612 1.613 0 +0.00(+0.10%)
Apr 01, 2011 1.611 1.611 1.611 0 +0.01(+0.45%)
Mar 31, 2011 1.604 1.604 1.603 1.604 0 -0.00(-0.24%)
Mar 30, 2011 1.607 1.608 1.607 1.608 0 +0.01(+0.46%)
Mar 29, 2011 1.601 1.601 1.600 1.601 0 +0.00(+0.10%)
Mar 28, 2011 1.599 1.599 1.599 1.599 0 -0.01(-0.32%)
Mar 25, 2011 1.604 1.604 1.604 0 -0.01(-0.48%)
Mar 24, 2011 1.612 1.613 1.611 1.612 0 -0.01(-0.76%)
Mar 23, 2011 1.623 1.625 1.623 1.624 0 -0.01(-0.79%)
Mar 22, 2011 1.637 1.638 1.637 1.637 0 +0.01(+0.38%)
Mar 21, 2011 1.630 1.631 1.630 1.631 0 +0.01(+0.47%)
Mar 18, 2011 1.623 1.623 1.623 0 +0.01(+0.60%)
Mar 17, 2011 1.614 1.615 1.613 1.614 0 +0.01(+0.88%)
Mar 16, 2011 1.601 1.604 1.598 1.600 0 -0.01(-0.50%)
Mar 15, 2011 1.608 1.609 1.607 1.608 0 -0.01(-0.60%)
Mar 14, 2011 1.617 1.618 1.617 1.617 0 +0.01(+0.58%)
Mar 11, 2011 1.608 1.608 1.608 0 +0.00(+0.11%)
Mar 10, 2011 1.606 1.607 1.606 1.606 0 -0.01(-0.87%)
Mar 09, 2011 1.620 1.621 1.620 1.620 0 +0.00(+0.26%)
Mar 08, 2011 1.617 1.617 1.616 1.616 0 -0.00(-0.27%)
Mar 07, 2011 1.620 1.621 1.620 1.621 0 -0.01(-0.37%)
Mar 04, 2011 1.627 1.627 1.627 0 -0.00(-0.05%)
Mar 03, 2011 1.628 1.628 1.627 1.627 0 -0.00(-0.30%)
Mar 02, 2011 1.632 1.633 1.632 1.632 0 +0.01(+0.36%)
Mar 01, 2011 1.627 1.627 1.626 1.627 0 -0.00(-0.00%)
Feb 28, 2011 1.626 1.627 1.626 1.627 0 +0.01(+0.85%)
Feb 25, 2011 1.613 1.613 1.613 0 -0.00(-0.05%)
Feb 24, 2011 1.614 1.614 1.614 1.614 0 -0.01(-0.48%)
Feb 23, 2011 1.622 1.622 1.621 1.622 0 +0.01(+0.45%)
Feb 22, 2011 1.614 1.615 1.613 1.614 0 -0.01(-0.52%)
Feb 21, 2011 1.622 1.623 1.622 1.623 0 -0.00(-0.13%)
Feb 18, 2011 1.625 1.625 1.625 0 +0.01(+0.49%)
Feb 17, 2011 1.617 1.618 1.617 1.617 0 +0.01(+0.52%)
Feb 16, 2011 1.609 1.610 1.609 1.609 0 -0.00(-0.25%)
Feb 15, 2011 1.612 1.613 1.612 1.613 0 +0.01(+0.57%)
Feb 14, 2011 1.603 1.604 1.603 1.604 0 +0.00(+0.20%)
Feb 11, 2011 1.600 1.600 1.600 0 -0.01(-0.52%)
Feb 10, 2011 1.610 1.610 1.609 1.609 0 -0.00(-0.08%)
Feb 09, 2011 1.610 1.610 1.610 1.610 0 +0.00(+0.19%)
Feb 08, 2011 1.607 1.607 1.606 1.607 0 -0.00(-0.27%)
Feb 07, 2011 1.611 1.611 1.611 1.611 0 +0.00(+0.01%)
Feb 04, 2011 1.611 1.611 1.611 0 -0.00(-0.15%)
Feb 03, 2011 1.614 1.614 1.613 1.613 0 -0.01(-0.32%)
Feb 02, 2011 1.619 1.619 1.618 1.619 0 +0.01(+0.32%)
Feb 01, 2011 1.614 1.614 1.613 1.613 0 +0.01(+0.76%)
Jan 31, 2011 1.601 1.602 1.601 1.601 0 +0.02(+1.00%)
Jan 28, 2011 1.585 1.585 1.585 0 -0.01(-0.47%)
Jan 27, 2011 1.594 1.594 1.592 1.593 0 +0.00(+0.09%)
Jan 26, 2011 1.592 1.592 1.591 1.592 0 +0.01(+0.61%)
Jan 25, 2011 1.582 1.582 1.581 1.582 0 -0.02(-1.02%)
Jan 24, 2011 1.599 1.600 1.598 1.598 0 -0.00(-0.09%)
Jan 21, 2011 1.600 1.600 1.600 0 +0.01(+0.60%)
Jan 20, 2011 1.590 1.591 1.590 1.590 0 -0.01(-0.51%)
Jan 19, 2011 1.598 1.599 1.598 1.598 0 +0.00(+0.13%)
Jan 18, 2011 1.595 1.597 1.595 1.596 0 +0.01(+0.48%)
Jan 17, 2011 1.588 1.589 1.588 1.589 0 +0.00(+0.10%)
Jan 14, 2011 1.587 1.587 1.587 0 +0.00(+0.25%)
Jan 13, 2011 1.584 1.584 1.583 1.583 0 +0.01(+0.53%)
Jan 12, 2011 1.576 1.577 1.575 1.575 0 +0.01(+0.93%)
Jan 11, 2011 1.560 1.560 1.560 1.560 0 +0.00(+0.19%)
Jan 10, 2011 1.557 1.558 1.557 1.557 0 +0.00(+0.18%)
Jan 07, 2011 1.554 1.554 1.554 0 +0.01(+0.55%)
Jan 06, 2011 1.545 1.546 1.545 1.546 0 -0.00(-0.30%)
Jan 05, 2011 1.551 1.551 1.550 1.551 0 -0.01(-0.59%)
Jan 04, 2011 1.559 1.560 1.558 1.560 0 +0.01(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.