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

1.376 USD +0.003 (+0.23%)
Streaming Realtime Price Updated: 10:26 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 1.218 1.222 1.214 1.216 264,631 -0.00(-0.17%)
Aug 29, 2019 1.218 1.218 1.218 1.218 7,394 -0.00(-0.28%)
Aug 28, 2019 1.221 1.222 1.221 1.222 8,617 -0.01(-0.55%)
Aug 27, 2019 1.229 1.229 1.228 1.228 9,214 +0.01(+0.54%)
Aug 26, 2019 1.222 1.223 1.221 1.222 4,264 -0.01(-0.46%)
Aug 25, 2019 1.226 1.228 1.226 1.227 8,096 -0.00(-0.09%)
Aug 23, 2019 1.225 1.229 1.219 1.229 246,344 +0.00(+0.28%)
Aug 22, 2019 1.225 1.226 1.224 1.225 9,657 +0.01(+1.00%)
Aug 21, 2019 1.212 1.213 1.211 1.213 6,156 -0.00(-0.28%)
Aug 20, 2019 1.217 1.217 1.216 1.216 13,637 +0.00(+0.29%)
Aug 19, 2019 1.212 1.213 1.212 1.213 10,430 -0.00(-0.23%)
Aug 18, 2019 1.214 1.216 1.214 1.216 3,178 +0.00(+0.10%)
Aug 16, 2019 1.208 1.217 1.208 1.214 254,611 +0.01(+0.45%)
Aug 15, 2019 1.208 1.209 1.208 1.209 12,208 +0.00(+0.26%)
Aug 14, 2019 1.205 1.206 1.205 1.206 6,827 -0.00(-0.02%)
Aug 13, 2019 1.206 1.206 1.205 1.206 18,365 -0.00(-0.14%)
Aug 12, 2019 1.207 1.208 1.207 1.208 8,448 +0.00(+0.41%)
Aug 11, 2019 1.206 1.206 1.202 1.203 10,132 +0.00(+0.07%)
Aug 09, 2019 1.213 1.215 1.202 1.202 190,305 -0.01(-0.96%)
Aug 08, 2019 1.213 1.215 1.213 1.214 14,691 -0.00(-0.08%)
Aug 07, 2019 1.214 1.215 1.214 1.215 6,145 -0.00(-0.16%)
Aug 06, 2019 1.216 1.217 1.216 1.216 8,216 +0.00(+0.11%)
Aug 05, 2019 1.214 1.216 1.214 1.215 13,502 -0.00(-0.02%)
Aug 04, 2019 1.216 1.216 1.214 1.215 4,064 -0.00(-0.05%)
Aug 02, 2019 1.213 1.217 1.209 1.216 266,381 +0.00(+0.26%)
Aug 01, 2019 1.213 1.214 1.211 1.213 12,233 -0.00(-0.23%)
Jul 31, 2019 1.216 1.216 1.214 1.216 11,586 -0.00(-0.03%)
Jul 30, 2019 1.215 1.216 1.215 1.216 7,675 -0.01(-0.52%)
Jul 29, 2019 1.222 1.222 1.221 1.222 9,631 -0.02(-1.27%)
Jul 28, 2019 1.238 1.238 1.237 1.238 2,119 +0.00(+0.00%)
Jul 26, 2019 1.245 1.246 1.238 1.238 168,086 -0.01(-0.58%)
Jul 25, 2019 1.245 1.245 1.245 1.245 5,629 -0.00(-0.25%)
Jul 24, 2019 1.248 1.248 1.248 1.248 8,684 +0.00(+0.38%)
Jul 23, 2019 1.244 1.244 1.242 1.244 8,380 -0.00(-0.33%)
Jul 22, 2019 1.247 1.248 1.247 1.248 7,612 -0.00(-0.25%)
Jul 21, 2019 1.250 1.251 1.248 1.251 2,899 +0.00(+0.04%)
Jul 19, 2019 1.255 1.256 1.248 1.250 180,630 -0.00(-0.27%)
Jul 18, 2019 1.255 1.256 1.252 1.254 14,190 +0.01(+0.83%)
Jul 17, 2019 1.243 1.244 1.242 1.243 9,680 +0.00(+0.18%)
Jul 16, 2019 1.241 1.242 1.240 1.241 8,749 -0.01(-0.86%)
Jul 15, 2019 1.252 1.252 1.251 1.252 5,598 -0.01(-0.40%)
Jul 14, 2019 1.257 1.258 1.255 1.257 3,733 -0.00(-0.07%)
Jul 12, 2019 1.252 1.258 1.252 1.258 215,065 +0.00(+0.40%)
Jul 11, 2019 1.252 1.253 1.252 1.253 7,542 +0.00(+0.17%)
Jul 10, 2019 1.250 1.251 1.249 1.251 6,177 +0.00(+0.37%)
Jul 09, 2019 1.247 1.247 1.245 1.246 7,212 -0.01(-0.42%)
Jul 08, 2019 1.252 1.252 1.251 1.251 6,734 -0.00(-0.08%)
Jul 07, 2019 1.253 1.253 1.252 1.252 2,065 +0.00(+0.01%)
Jul 05, 2019 1.258 1.259 1.248 1.252 217,403 -0.01(-0.43%)
Jul 04, 2019 1.258 1.259 1.257 1.258 29,139 -0.00(-0.02%)
Jul 03, 2019 1.257 1.258 1.256 1.258 7,950 -0.00(-0.12%)
Jul 02, 2019 1.259 1.260 1.259 1.260 5,370 -0.00(-0.39%)
Jul 01, 2019 1.264 1.265 1.264 1.265 7,862 -0.01(-0.41%)
Jun 30, 2019 1.270 1.270 1.268 1.270 4,823 +0.00(+0.11%)
Jun 28, 2019 1.267 1.273 1.266 1.268 291,015 +0.00(+0.09%)
Jun 27, 2019 1.267 1.267 1.266 1.267 9,117 -0.00(-0.17%)
Jun 26, 2019 1.269 1.270 1.268 1.269 12,445 +0.00(+0.02%)
Jun 25, 2019 1.269 1.270 1.268 1.269 17,343 -0.00(-0.37%)
Jun 24, 2019 1.274 1.274 1.272 1.274 11,111 -0.00(-0.06%)
Jun 23, 2019 1.274 1.275 1.273 1.274 5,224 +0.00(+0.03%)
Jun 21, 2019 1.270 1.275 1.264 1.274 468,430 +0.00(+0.29%)
Jun 20, 2019 1.270 1.271 1.270 1.270 9,429 +0.01(+0.40%)
Jun 19, 2019 1.264 1.265 1.263 1.265 12,316 +0.01(+0.72%)
Jun 18, 2019 1.255 1.256 1.255 1.256 15,672 +0.00(+0.19%)
Jun 17, 2019 1.254 1.254 1.253 1.254 10,854 -0.01(-0.44%)
Jun 16, 2019 1.259 1.260 1.258 1.259 5,706 +0.00(+0.01%)
Jun 14, 2019 1.268 1.269 1.258 1.259 400,462 -0.01(-0.69%)
Jun 13, 2019 1.268 1.269 1.267 1.268 17,810 -0.00(-0.11%)
Jun 12, 2019 1.269 1.269 1.268 1.269 16,145 -0.00(-0.24%)
Jun 11, 2019 1.272 1.273 1.271 1.272 12,580 +0.00(+0.27%)
Jun 10, 2019 1.268 1.270 1.268 1.269 12,681 -0.00(-0.25%)
Jun 09, 2019 1.273 1.274 1.272 1.272 6,770 -0.00(-0.11%)
Jun 07, 2019 1.270 1.276 1.268 1.273 379,604 +0.00(+0.30%)
Jun 06, 2019 1.270 1.272 1.268 1.270 11,851 +0.00(+0.04%)
Jun 05, 2019 1.269 1.270 1.268 1.269 15,824 -0.00(-0.08%)
Jun 04, 2019 1.269 1.270 1.269 1.270 15,758 +0.00(+0.27%)
Jun 03, 2019 1.266 1.268 1.264 1.267 20,081 +0.00(+0.25%)
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.