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

1.383 USD +0.001 (+0.05%)
Streaming Realtime Price Updated: 10:45 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 1.279 1.281 1.274 1.275 193,417 -0.00(-0.24%)
Nov 29, 2018 1.278 1.278 1.278 2,691 -0.00(-0.37%)
Nov 28, 2018 1.282 1.283 1.282 1.282 6,999 +0.01(+0.67%)
Nov 27, 2018 1.274 1.275 1.273 1.274 7,778 -0.01(-0.57%)
Nov 26, 2018 1.281 1.281 1.280 1.281 10,174 -0.00(-0.07%)
Nov 25, 2018 1.282 1.283 1.281 1.282 1,471 +0.00(+0.06%)
Nov 23, 2018 1.288 1.288 1.279 1.281 147,225 -0.01(-0.49%)
Nov 22, 2018 1.288 1.288 1.287 1.288 2,383 +0.01(+0.81%)
Nov 21, 2018 1.277 1.278 1.277 1.277 4,245 -0.00(-0.10%)
Nov 20, 2018 1.279 1.279 1.278 1.279 5,735 -0.01(-0.58%)
Nov 19, 2018 1.286 1.287 1.284 1.286 8,039 +0.00(+0.20%)
Nov 18, 2018 1.282 1.285 1.282 1.284 2,227 +0.00(+0.07%)
Nov 16, 2018 1.278 1.288 1.275 1.283 183,784 +0.01(+0.41%)
Nov 15, 2018 1.278 1.278 1.275 1.277 5,491 -0.02(-1.67%)
Nov 14, 2018 1.299 1.300 1.298 1.299 5,794 -0.00(-0.22%)
Nov 13, 2018 1.297 1.303 1.295 1.302 9,958 +0.02(+1.31%)
Nov 12, 2018 1.285 1.286 1.284 1.285 5,710 -0.01(-0.60%)
Nov 11, 2018 1.292 1.293 1.291 1.293 2,588 -0.00(-0.29%)
Nov 09, 2018 1.306 1.307 1.296 1.297 162,846 -0.01(-0.73%)
Nov 08, 2018 1.306 1.307 1.305 1.306 5,556 -0.01(-0.47%)
Nov 07, 2018 1.313 1.314 1.312 1.313 6,479 +0.00(+0.20%)
Nov 06, 2018 1.310 1.310 1.308 1.310 6,220 +0.00(+0.28%)
Nov 05, 2018 1.304 1.307 1.303 1.306 6,616 +0.01(+0.44%)
Nov 04, 2018 1.300 1.300 1.300 0 +0.00(+0.33%)
Nov 02, 2018 1.302 1.304 1.295 1.296 145,038 -0.00(-0.27%)
Nov 01, 2018 1.302 1.302 1.299 1.300 7,449 +0.02(+1.77%)
Oct 31, 2018 1.276 1.278 1.276 1.277 7,832 +0.01(+0.53%)
Oct 30, 2018 1.270 1.271 1.270 1.270 3,489 -0.01(-0.75%)
Oct 29, 2018 1.279 1.280 1.279 1.280 14,797 -0.00(-0.25%)
Oct 28, 2018 1.281 1.283 1.281 1.283 1,380 +0.00(+0.06%)
Oct 26, 2018 1.282 1.284 1.278 1.282 148,312 +0.00(+0.03%)
Oct 25, 2018 1.282 1.282 1.280 1.282 6,806 -0.01(-0.47%)
Oct 24, 2018 1.288 1.289 1.288 1.288 9,972 -0.01(-0.77%)
Oct 23, 2018 1.298 1.299 1.297 1.298 5,799 +0.00(+0.09%)
Oct 22, 2018 1.296 1.297 1.296 1.297 7,468 -0.01(-0.72%)
Oct 21, 2018 1.305 1.307 1.305 1.306 2,081 +0.00(+0.00%)
Oct 19, 2018 1.302 1.310 1.301 1.306 142,347 +0.00(+0.34%)
Oct 18, 2018 1.302 1.302 1.301 1.302 4,941 -0.01(-0.59%)
Oct 17, 2018 1.311 1.311 1.309 1.310 7,861 -0.01(-0.66%)
Oct 16, 2018 1.318 1.319 1.317 1.318 10,361 +0.00(+0.23%)
Oct 15, 2018 1.315 1.316 1.314 1.315 11,270 +0.00(+0.36%)
Oct 14, 2018 1.309 1.311 1.308 1.311 5,677 -0.00(-0.30%)
Oct 12, 2018 1.323 1.326 1.315 1.315 212,582 -0.01(-0.64%)
Oct 11, 2018 1.323 1.324 1.322 1.323 11,565 +0.00(+0.23%)
Oct 10, 2018 1.319 1.321 1.318 1.320 13,073 +0.01(+0.44%)
Oct 09, 2018 1.314 1.315 1.313 1.314 7,361 +0.01(+0.40%)
Oct 08, 2018 1.309 1.309 1.307 1.309 10,438 -0.00(-0.25%)
Oct 07, 2018 1.312 1.313 1.310 1.312 5,288 +0.00(+0.10%)
Oct 05, 2018 1.302 1.312 1.300 1.311 200,698 +0.01(+0.69%)
Oct 04, 2018 1.302 1.302 1.301 1.302 8,060 +0.01(+0.63%)
Oct 03, 2018 1.294 1.295 1.294 1.294 10,775 -0.00(-0.31%)
Oct 02, 2018 1.298 1.298 1.297 1.298 8,245 -0.01(-0.43%)
Oct 01, 2018 1.304 1.304 1.304 0 -0.00(-0.01%)
Sep 30, 2018 1.304 1.304 1.303 1.304 2,407 +0.00(+0.10%)
Sep 28, 2018 1.308 1.309 1.300 1.303 170,062 -0.00(-0.37%)
Sep 27, 2018 1.308 1.308 1.307 1.307 7,736 -0.01(-0.75%)
Sep 26, 2018 1.317 1.317 1.316 1.317 12,422 -0.00(-0.04%)
Sep 25, 2018 1.319 1.319 1.317 1.318 10,279 +0.01(+0.48%)
Sep 24, 2018 1.312 1.312 1.311 1.311 8,991 +0.00(+0.33%)
Sep 23, 2018 1.306 1.308 1.306 1.307 3,699 +0.00(+0.01%)
Sep 21, 2018 1.326 1.328 1.306 1.307 206,174 -0.02(-1.52%)
Sep 20, 2018 1.326 1.327 1.326 1.327 8,498 +0.01(+1.01%)
Sep 19, 2018 1.314 1.315 1.313 1.314 24,731 -0.00(-0.20%)
Sep 18, 2018 1.315 1.317 1.314 1.317 11,219 +0.00(+0.14%)
Sep 17, 2018 1.316 1.316 1.315 1.315 16,182 +0.01(+0.56%)
Sep 16, 2018 1.307 1.308 1.307 1.307 2,613 +0.00(+0.09%)
Sep 14, 2018 1.310 1.314 1.306 1.306 180,326 -0.01(-0.39%)
Sep 13, 2018 1.310 1.311 1.310 1.311 9,641 +0.01(+0.50%)
Sep 12, 2018 1.304 1.305 1.304 1.305 10,119 +0.00(+0.21%)
Sep 11, 2018 1.303 1.303 1.301 1.302 9,884 -0.00(-0.06%)
Sep 10, 2018 1.302 1.303 1.302 1.303 6,573 +0.01(+0.77%)
Sep 09, 2018 1.292 1.293 1.291 1.293 2,773 +0.00(+0.09%)
Sep 07, 2018 1.293 1.303 1.291 1.291 240,589 -0.00(-0.08%)
Sep 06, 2018 1.293 1.293 1.292 1.293 11,795 +0.00(+0.11%)
Sep 05, 2018 1.290 1.291 1.290 1.291 12,012 +0.01(+0.44%)
Sep 04, 2018 1.285 1.286 1.285 1.285 10,747 -0.00(-0.12%)
Sep 03, 2018 1.286 1.288 1.286 1.287 7,875 -0.01(-0.41%)
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.