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

1.079 USD +0.010 (+0.96%)
Streaming Realtime Price Updated: 12:26 AM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 1.069 1.071 1.065 1.070 23,762 -0.01(-1.06%)
Sep 25, 2022 1.078 1.084 1.079 1.082 11,367 -0.00(-0.16%)
Sep 23, 2022 1.125 1.127 1.084 1.084 441,162 -0.04(-3.76%)
Sep 22, 2022 1.125 1.126 1.125 1.126 21,037 +0.00(+0.08%)
Sep 21, 2022 1.127 1.128 1.125 1.125 15,824 -0.01(-1.08%)
Sep 20, 2022 1.138 1.138 1.136 1.137 14,555 -0.01(-0.56%)
Sep 19, 2022 1.143 1.144 1.143 1.144 14,445 +0.00(+0.10%)
Sep 18, 2022 1.142 1.143 1.141 1.143 6,275 +0.00(+0.07%)
Sep 16, 2022 1.147 1.148 1.135 1.142 321,922 -0.00(-0.33%)
Sep 15, 2022 1.147 1.147 1.145 1.146 11,296 -0.01(-0.75%)
Sep 14, 2022 1.153 1.155 1.154 1.154 5,056 +0.01(+0.52%)
Sep 13, 2022 1.149 1.150 1.148 1.148 13,467 -0.02(-1.73%)
Sep 12, 2022 1.168 1.169 1.168 1.169 12,346 +0.01(+0.70%)
Sep 11, 2022 1.165 1.164 1.160 1.160 7,954 +0.00(+0.14%)
Sep 09, 2022 1.150 1.165 1.150 1.159 326,761 +0.01(+0.61%)
Sep 08, 2022 1.150 1.152 1.150 1.152 14,270 -0.00(-0.08%)
Sep 07, 2022 1.153 1.154 1.152 1.153 9,678 +0.00(+0.19%)
Sep 06, 2022 1.151 1.152 1.150 1.150 8,880 -0.00(-0.41%)
Sep 05, 2022 1.152 1.156 1.152 1.155 6,454 +0.01(+0.61%)
Sep 04, 2022 1.147 1.151 1.148 1.148 269 -0.00(-0.23%)
Sep 02, 2022 1.154 1.159 1.150 1.151 152,489 -0.00(-0.30%)
Sep 01, 2022 1.154 1.154 1.154 1.154 4,980 -0.01(-0.52%)
Aug 31, 2022 1.162 1.162 1.160 1.160 8,617 -0.01(-0.45%)
Aug 30, 2022 1.165 1.166 1.165 1.165 6,467 -0.00(-0.41%)
Aug 29, 2022 1.170 1.171 1.170 1.170 5,988 +0.00(+0.01%)
Aug 28, 2022 1.174 1.173 1.170 1.170 352 -0.00(-0.14%)
Aug 26, 2022 1.183 1.190 1.170 1.172 153,240 -0.01(-0.91%)
Aug 25, 2022 1.183 1.184 1.182 1.183 3,971 +0.00(+0.31%)
Aug 24, 2022 1.179 1.180 1.179 1.179 4,977 -0.00(-0.37%)
Aug 23, 2022 1.182 1.184 1.183 1.183 4,986 +0.01(+0.61%)
Aug 22, 2022 1.176 1.177 1.176 1.176 5,168 -0.01(-0.48%)
Aug 21, 2022 1.182 1.183 1.182 1.182 399 -0.00(-0.09%)
Aug 19, 2022 1.193 1.194 1.179 1.183 226,541 -0.01(-0.87%)
Aug 18, 2022 1.193 1.193 1.193 1.193 10,685 -0.01(-0.91%)
Aug 17, 2022 1.205 1.205 1.204 1.204 8,722 -0.01(-0.47%)
Aug 16, 2022 1.208 1.210 1.209 1.210 12,508 +0.00(+0.38%)
Aug 15, 2022 1.205 1.206 1.205 1.205 11,905 -0.01(-0.68%)
Aug 14, 2022 1.212 1.214 1.213 1.214 3,501 +0.00(+0.08%)
Aug 12, 2022 1.220 1.222 1.210 1.213 202,001 -0.01(-0.51%)
Aug 11, 2022 1.220 1.220 1.219 1.219 7,051 -0.00(-0.17%)
Aug 10, 2022 1.220 1.222 1.221 1.221 10,592 +0.01(+1.13%)
Aug 09, 2022 1.207 1.208 1.207 1.207 6,594 -0.00(-0.08%)
Aug 08, 2022 1.208 1.209 1.207 1.208 17,099 +0.00(+0.19%)
Aug 07, 2022 1.208 1.207 1.206 1.206 5,760 -0.00(-0.05%)
Aug 05, 2022 1.215 1.217 1.200 1.207 323,826 -0.01(-0.77%)
Aug 04, 2022 1.215 1.216 1.215 1.216 16,236 +0.00(+0.18%)
Aug 03, 2022 1.214 1.215 1.214 1.214 9,310 -0.00(-0.16%)
Aug 02, 2022 1.216 1.217 1.216 1.216 26,296 -0.01(-0.80%)
Aug 01, 2022 1.225 1.226 1.225 1.226 12,843 +0.01(+0.74%)
Jul 31, 2022 1.216 1.218 1.216 1.217 6,104 -0.00(-0.06%)
Jul 29, 2022 1.218 1.224 1.206 1.217 384,587 +0.00(+0.01%)
Jul 28, 2022 1.218 1.218 1.216 1.217 20,008 +0.00(+0.06%)
Jul 27, 2022 1.215 1.217 1.215 1.216 22,060 +0.01(+1.04%)
Jul 26, 2022 1.202 1.204 1.203 1.204 12,707 -0.00(-0.08%)
Jul 25, 2022 1.204 1.205 1.204 1.205 11,723 +0.01(+0.49%)
Jul 24, 2022 1.202 1.201 1.199 1.199 7,050 -0.00(-0.06%)
Jul 22, 2022 1.200 1.206 1.192 1.200 383,019 +0.00(+0.01%)
Jul 21, 2022 1.200 1.200 1.199 1.200 16,900 +0.00(+0.24%)
Jul 20, 2022 1.197 1.198 1.197 1.197 11,508 -0.00(-0.30%)
Jul 19, 2022 1.200 1.201 1.200 1.200 13,462 +0.01(+0.47%)
Jul 18, 2022 1.195 1.196 1.194 1.195 14,074 +0.01(+0.55%)
Jul 17, 2022 1.187 1.188 1.186 1.188 7,099 +0.00(+0.17%)
Jul 15, 2022 1.182 1.187 1.180 1.186 342,314 +0.00(+0.30%)
Jul 14, 2022 1.182 1.183 1.182 1.183 9,997 -0.00(-0.40%)
Jul 13, 2022 1.189 1.189 1.187 1.187 11,880 -0.00(-0.02%)
Jul 12, 2022 1.189 1.189 1.187 1.188 8,895 -0.00(-0.18%)
Jul 11, 2022 1.189 1.190 1.189 1.190 13,489 -0.01(-1.03%)
Jul 10, 2022 1.201 1.204 1.202 1.202 4,538 +0.00(+0.06%)
Jul 08, 2022 1.202 1.205 1.192 1.201 332,631 -0.00(-0.04%)
Jul 07, 2022 1.202 1.203 1.202 1.202 9,700 +0.01(+0.87%)
Jul 06, 2022 1.192 1.193 1.191 1.192 11,781 -0.00(-0.30%)
Jul 05, 2022 1.195 1.196 1.195 1.195 11,347 -0.02(-1.32%)
Jul 04, 2022 1.210 1.211 1.210 1.211 15,023 +0.00(+0.04%)
Jul 03, 2022 1.210 1.212 1.210 1.211 4,519 +0.00(+0.11%)
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.