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

1.403 USD +0.005 (+0.35%)
Streaming Realtime Price Updated: 6:21 PM EDT, May 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 2.024 2.049 2.019 2.047 0 +0.02(+0.97%)
Sep 27, 2007 2.027 2.027 2.026 2.027 0 +0.01(+0.55%)
Sep 26, 2007 2.016 2.016 2.016 2.016 0 -0.00(-0.15%)
Sep 25, 2007 2.018 2.019 2.018 2.019 0 -0.00(-0.10%)
Sep 24, 2007 2.022 2.022 2.021 2.021 0 +0.00(+0.05%)
Sep 21, 2007 2.009 2.022 2.008 2.020 0 +0.01(+0.52%)
Sep 20, 2007 2.009 2.010 2.009 2.009 0 +0.01(+0.48%)
Sep 19, 2007 2.000 2.001 2.000 2.000 0 -0.01(-0.64%)
Sep 18, 2007 2.013 2.014 2.012 2.013 0 +0.02(+0.93%)
Sep 17, 2007 1.994 1.994 1.994 1.994 0 -0.01(-0.72%)
Sep 14, 2007 2.019 2.028 2.005 2.008 0 -0.01(-0.59%)
Sep 13, 2007 2.019 2.021 2.019 2.020 0 -0.01(-0.46%)
Sep 12, 2007 2.030 2.030 2.029 2.030 0 -0.00(-0.13%)
Sep 11, 2007 2.033 2.034 2.032 2.032 0 +0.00(+0.25%)
Sep 10, 2007 2.028 2.028 2.027 2.027 0 -0.00(-0.02%)
Sep 07, 2007 2.021 2.033 2.016 2.028 0 +0.00(+0.21%)
Sep 06, 2007 2.023 2.024 2.023 2.024 0 +0.00(+0.20%)
Sep 05, 2007 2.020 2.020 2.019 2.020 0 +0.01(+0.29%)
Sep 04, 2007 2.014 2.015 2.013 2.014 0 -0.00(-0.16%)
Aug 31, 2007 2.016 2.024 2.011 2.017 0 +0.00(+0.17%)
Aug 30, 2007 2.013 2.015 2.013 2.014 0 -0.00(-0.18%)
Aug 29, 2007 2.018 2.018 2.017 2.017 0 +0.02(+0.84%)
Aug 28, 2007 2.000 2.001 1.999 2.000 0 -0.01(-0.49%)
Aug 27, 2007 2.010 2.011 2.010 2.010 0 -0.01(-0.25%)
Aug 24, 2007 2.004 2.017 1.998 2.015 0 +0.01(+0.53%)
Aug 23, 2007 2.005 2.006 2.004 2.005 0 +0.01(+0.51%)
Aug 22, 2007 1.994 1.995 1.993 1.994 0 +0.01(+0.69%)
Aug 21, 2007 1.982 1.982 1.981 1.981 0 -0.01(-0.40%)
Aug 20, 2007 1.988 1.989 1.988 1.989 0 +0.01(+0.34%)
Aug 17, 2007 1.978 1.994 1.965 1.982 0 -0.00(-0.14%)
Aug 16, 2007 1.984 1.985 1.984 1.985 0 -0.01(-0.32%)
Aug 15, 2007 1.992 2.001 1.985 1.991 0 -0.01(-0.28%)
Aug 14, 2007 1.997 1.998 1.996 1.997 0 -0.02(-0.77%)
Aug 13, 2007 2.011 2.013 2.011 2.012 0 -0.01(-0.53%)
Aug 10, 2007 2.021 2.027 2.015 2.023 0 +0.00(+0.00%)
Aug 09, 2007 2.023 2.024 2.023 2.023 0 -0.01(-0.70%)
Aug 08, 2007 2.035 2.037 2.035 2.037 0 +0.02(+0.75%)
Aug 07, 2007 2.022 2.023 2.022 2.022 0 -0.01(-0.46%)
Aug 06, 2007 2.031 2.032 2.031 2.031 0 -0.01(-0.37%)
Aug 03, 2007 2.045 2.045 2.037 2.039 0 +0.00(+0.11%)
Aug 02, 2007 2.037 2.037 2.036 2.037 0 +0.00(+0.22%)
Aug 01, 2007 2.032 2.033 2.031 2.032 0 +0.00(+0.11%)
Jul 31, 2007 2.030 2.031 2.029 2.030 0 +0.00(+0.08%)
Jul 30, 2007 2.026 2.028 2.025 2.028 0 +0.00(+0.16%)
Jul 27, 2007 2.048 2.049 2.023 2.025 0 -0.02(-1.08%)
Jul 26, 2007 2.045 2.047 2.045 2.047 0 -0.01(-0.29%)
Jul 25, 2007 2.054 2.054 2.052 2.053 0 -0.01(-0.42%)
Jul 24, 2007 2.062 2.062 2.061 2.062 0 +0.00(+0.12%)
Jul 23, 2007 2.059 2.060 2.059 2.059 0 +0.00(+0.18%)
Jul 20, 2007 2.049 2.059 2.048 2.055 0 +0.01(+0.31%)
Jul 19, 2007 2.049 2.050 2.049 2.049 0 -0.00(-0.20%)
Jul 18, 2007 2.053 2.054 2.053 2.053 0 +0.01(+0.31%)
Jul 17, 2007 2.047 2.047 2.047 2.047 0 +0.01(+0.55%)
Jul 16, 2007 2.036 2.036 2.035 2.036 0 +0.00(+0.00%)
Jul 13, 2007 2.029 2.037 2.026 2.036 0 +0.01(+0.31%)
Jul 12, 2007 2.030 2.030 2.029 2.030 0 -0.00(-0.12%)
Jul 11, 2007 2.032 2.032 2.031 2.032 0 +0.01(+0.34%)
Jul 10, 2007 2.028 2.028 2.025 2.025 0 +0.01(+0.49%)
Jul 09, 2007 2.016 2.016 2.015 2.015 0 +0.00(+0.24%)
Jul 06, 2007 2.011 2.015 2.005 2.010 0 -0.00(-0.04%)
Jul 05, 2007 2.011 2.012 2.011 2.011 0 -0.01(-0.27%)
Jul 03, 2007 2.017 2.018 2.017 2.017 0 -0.00(-0.06%)
Jul 02, 2007 2.009 2.019 2.006 2.018 0 +0.01(+0.44%)
Jun 29, 2007 2.002 2.010 2.001 2.009 0 +0.01(+0.33%)
Jun 28, 2007 1.999 2.005 1.996 2.002 0 +0.00(+0.17%)
Jun 27, 2007 1.998 2.000 1.993 1.999 0 +0.00(+0.05%)
Jun 26, 2007 1.999 2.002 1.996 1.998 0 +0.00(+0.02%)
Jun 25, 2007 1.999 2.001 1.995 1.998 0 -0.00(-0.03%)
Jun 22, 2007 1.993 2.000 1.992 1.998 0 +0.01(+0.32%)
Jun 21, 2007 1.992 1.995 1.988 1.992 0 -0.00(-0.01%)
Jun 20, 2007 1.988 1.995 1.987 1.992 0 +0.00(+0.22%)
Jun 19, 2007 1.984 1.989 1.982 1.988 0 +0.00(+0.24%)
Jun 18, 2007 1.978 1.985 1.977 1.983 0 +0.01(+0.28%)
Jun 15, 2007 1.970 1.978 1.969 1.978 0 +0.01(+0.42%)
Jun 14, 2007 1.972 1.973 1.965 1.969 0 -0.00(-0.18%)
Jun 13, 2007 1.974 1.975 1.967 1.973 0 -0.00(-0.07%)
Jun 12, 2007 1.973 1.979 1.969 1.974 0 +0.00(+0.25%)
Jun 11, 2007 1.967 1.971 1.966 1.969 0 -0.00(-0.07%)
Jun 08, 2007 1.979 1.980 1.962 1.970 0 -0.01(-0.33%)
Jun 07, 2007 1.993 1.995 1.975 1.977 0 -0.02(-0.77%)
Jun 06, 2007 1.995 1.996 1.990 1.992 0 -0.00(-0.04%)
Jun 05, 2007 1.992 1.997 1.992 1.993 0 +0.00(+0.08%)
Jun 04, 2007 1.983 1.993 1.980 1.992 0 +0.01(+0.49%)
Jun 01, 2007 1.980 1.983 1.977 1.982 0 +0.00(+0.11%)
May 31, 2007 1.980 1.981 1.980 1.980 0 +0.00(+0.20%)
May 30, 2007 1.976 1.976 1.976 1.976 0 -0.01(-0.26%)
May 29, 2007 1.981 1.981 1.981 1.981 0 -0.00(-0.09%)
May 25, 2007 1.986 1.988 1.981 1.983 0 -0.00(-0.11%)
May 24, 2007 1.985 1.986 1.984 1.985 0 -0.00(-0.06%)
May 23, 2007 1.986 1.986 1.986 1.986 0 +0.01(+0.60%)
May 22, 2007 1.975 1.975 1.974 1.974 0 +0.00(+0.17%)
May 21, 2007 1.971 1.971 1.970 1.971 0 -0.00(-0.18%)
May 18, 2007 1.975 1.978 1.970 1.974 0 -0.00(-0.03%)
May 17, 2007 1.975 1.975 1.974 1.975 0 -0.00(-0.10%)
May 16, 2007 1.977 1.978 1.976 1.977 0 -0.01(-0.47%)
May 15, 2007 1.986 1.986 1.985 1.986 0 +0.01(+0.36%)
May 14, 2007 1.979 1.979 1.978 1.979 0 -0.00(-0.13%)
May 11, 2007 1.981 1.985 1.976 1.981 0 +0.00(+0.15%)
May 10, 2007 1.978 1.979 1.977 1.978 0 -0.01(-0.74%)
May 09, 2007 1.994 1.994 1.993 1.993 0 +0.00(+0.19%)
May 08, 2007 1.989 1.990 1.989 1.989 0 -0.00(-0.18%)
May 07, 2007 1.993 1.993 1.993 1.993 0 +0.02(+0.88%)
May 04, 2007 1.987 1.994 1.974 1.976 0 -0.01(-0.59%)
May 03, 2007 1.988 1.988 1.986 1.987 0 -0.00(-0.04%)
May 02, 2007 1.988 1.989 1.988 1.988 0 -0.01(-0.50%)
May 01, 2007 1.999 1.999 1.998 1.998 0 -0.00(-0.12%)
Apr 30, 2007 2.000 2.001 1.999 2.001 0 +0.00(+0.10%)
Apr 27, 2007 1.992 2.005 1.986 1.999 0 +0.01(+0.39%)
Apr 26, 2007 1.991 1.991 1.991 1.991 0 -0.01(-0.57%)
Apr 25, 2007 2.002 2.003 2.002 2.002 0 +0.00(+0.05%)
Apr 24, 2007 2.002 2.002 2.001 2.001 0 +0.00(+0.08%)
Apr 23, 2007 2.000 2.001 2.000 2.000 0 +0.07(+3.50%)
Apr 20, 2007 1.932 2.008 1.999 1.932 0 +0.00(+0.00%)
Apr 19, 2007 2.002 2.004 2.002 1.932 0 +0.00(+0.00%)
Apr 18, 2007 2.009 2.009 2.008 1.932 0 +0.00(+0.00%)
Apr 17, 2007 2.008 2.008 2.007 1.932 0 +0.00(+0.00%)
Apr 16, 2007 1.989 1.989 1.988 1.932 0 +0.00(+0.00%)
Apr 13, 2007 1.932 1.989 1.976 1.932 0 +0.00(+0.00%)
Apr 12, 2007 1.980 1.980 1.978 1.932 0 +0.00(+0.00%)
Apr 11, 2007 1.975 1.976 1.975 1.932 0 +0.00(+0.00%)
Apr 10, 2007 1.972 1.972 1.971 1.932 0 +0.00(+0.00%)
Apr 09, 2007 1.963 1.963 1.962 1.932 0 +0.00(+0.00%)
Apr 05, 2007 1.972 1.972 1.971 1.932 0 +0.00(+0.00%)
Apr 04, 2007 1.976 1.976 1.976 1.932 0 +0.00(+0.00%)
Apr 03, 2007 1.974 1.975 1.974 1.932 0 +0.00(+0.00%)
Apr 02, 2007 1.978 1.978 1.977 1.932 0 +0.00(+0.00%)
Mar 30, 2007 1.932 1.972 1.950 1.932 0 +0.00(+0.00%)
Mar 29, 2007 1.963 1.963 1.963 1.932 0 +0.00(+0.00%)
Mar 28, 2007 1.962 1.963 1.962 1.932 0 +0.00(+0.00%)
Mar 27, 2007 1.966 1.967 1.965 1.932 0 +0.00(+0.00%)
Mar 26, 2007 1.968 1.970 1.968 1.932 0 +0.00(+0.00%)
Mar 23, 2007 1.932 1.969 1.959 1.932 0 +0.00(+0.00%)
Mar 22, 2007 1.932 1.973 1.958 1.932 0 +0.00(+0.00%)
Mar 21, 2007 1.932 1.970 1.955 1.932 0 +0.00(+0.00%)
Mar 20, 2007 1.945 1.963 1.943 1.932 0 +0.00(+0.00%)
Mar 19, 2007 1.932 1.948 1.932 1.932 0 +0.00(+0.00%)
Mar 16, 2007 1.932 1.951 1.935 1.932 0 +0.00(+0.00%)
Mar 15, 2007 1.932 1.932 1.931 1.932 0 +0.00(+0.00%)
Mar 14, 2007 1.935 1.936 1.934 1.932 0 +0.00(+0.00%)
Mar 13, 2007 1.929 1.929 1.927 1.932 0 +0.00(+0.00%)
Mar 12, 2007 1.933 1.933 1.932 1.932 0 +0.00(+0.00%)
Mar 09, 2007 1.932 1.936 1.927 1.932 0 +0.00(+0.17%)
Mar 08, 2007 1.929 1.929 1.929 1.929 0 -0.03(-1.76%)
Mar 07, 2007 1.931 1.931 1.927 1.964 0 +0.00(+0.00%)
Mar 06, 2007 1.934 1.936 1.934 1.964 0 +0.00(+0.00%)
Mar 05, 2007 1.919 1.920 1.918 1.964 0 +0.00(+0.00%)
Mar 02, 2007 1.964 1.964 1.941 1.964 0 +0.00(+0.00%)
Mar 01, 2007 1.958 1.958 1.957 1.964 0 +0.00(+0.00%)
Feb 28, 2007 1.963 1.964 1.962 1.964 0 +0.00(+0.00%)
Feb 27, 2007 1.964 1.964 1.962 1.964 0 +0.00(+0.00%)
Feb 26, 2007 1.963 1.964 1.963 1.964 0 +0.00(+0.08%)
Feb 23, 2007 1.956 1.966 1.954 1.962 0 +0.01(+0.27%)
Feb 22, 2007 1.957 1.957 1.956 1.957 0 +0.00(+0.14%)
Feb 21, 2007 1.954 1.954 1.953 1.954 0 -0.00(-0.06%)
Feb 20, 2007 1.955 1.955 1.954 1.955 0 +0.01(+0.26%)
Feb 16, 2007 1.953 1.954 1.946 1.950 0 -0.00(-0.05%)
Feb 15, 2007 1.951 1.952 1.950 1.951 0 -0.01(-0.65%)
Feb 14, 2007 1.963 1.964 1.963 1.964 0 +0.02(+0.85%)
Feb 13, 2007 1.946 1.948 1.946 1.947 0 +0.00(+0.03%)
Feb 12, 2007 1.946 1.947 1.946 1.946 0 -0.04(-1.92%)
Feb 09, 2007 1.959 1.995 1.945 1.985 0 +0.03(+1.30%)
Feb 08, 2007 1.959 1.959 1.958 1.959 0 -0.01(-0.60%)
Feb 07, 2007 1.970 1.971 1.969 1.971 0 +0.00(+0.01%)
Feb 06, 2007 1.971 1.972 1.971 1.971 0 +0.01(+0.55%)
Feb 05, 2007 1.960 1.961 1.960 1.960 0 -0.01(-0.27%)
Feb 02, 2007 1.968 1.976 1.963 1.965 0 -0.00(-0.10%)
Feb 01, 2007 1.967 1.968 1.967 1.967 0 +0.00(+0.15%)
Jan 31, 2007 1.964 1.965 1.964 1.964 0 +0.00(+0.09%)
Jan 30, 2007 1.962 1.963 1.962 1.963 0 +0.00(+0.07%)
Jan 29, 2007 1.961 1.962 1.960 1.961 0 +0.00(+0.03%)
Jan 26, 2007 1.965 1.970 1.956 1.961 0 -0.00(-0.12%)
Jan 25, 2007 1.964 1.964 1.963 1.963 0 -0.00(-0.21%)
Jan 24, 2007 1.968 1.968 1.967 1.967 0 -0.01(-0.75%)
Jan 23, 2007 1.981 1.982 1.981 1.982 0 +0.01(+0.31%)
Jan 22, 2007 1.975 1.976 1.975 1.976 0 +0.00(+0.15%)
Jan 19, 2007 1.976 1.978 1.969 1.973 0 -0.00(-0.05%)
Jan 18, 2007 1.974 1.975 1.974 1.974 0 +0.00(+0.21%)
Jan 17, 2007 1.970 1.970 1.969 1.970 0 +0.01(+0.46%)
Jan 16, 2007 1.961 1.961 1.960 1.961 0 +0.00(+0.16%)
Jan 12, 2007 1.946 1.960 1.945 1.958 0 +0.01(+0.75%)
Jan 11, 2007 1.944 1.945 1.943 1.943 0 +0.01(+0.56%)
Jan 10, 2007 1.933 1.933 1.932 1.932 0 -0.01(-0.36%)
Jan 09, 2007 1.939 1.940 1.939 1.939 0 +0.00(+0.02%)
Jan 08, 2007 1.939 1.939 1.938 1.939 0 +0.01(+0.49%)
Jan 05, 2007 1.936 1.943 1.927 1.929 0 -0.01(-0.73%)
Jan 04, 2007 1.944 1.945 1.943 1.944 0 -0.01(-0.42%)
Jan 03, 2007 1.951 1.952 1.951 1.952 0 -0.01(-0.37%)
Dec 29, 2006 1.963 1.968 1.957 1.959 0 -0.00(-0.17%)
Dec 28, 2006 1.963 1.964 1.962 1.962 0 +0.00(+0.25%)
Dec 27, 2006 1.958 1.959 1.957 1.958 0 +0.00(+0.22%)
Dec 26, 2006 1.954 1.954 1.953 1.953 0 -0.01(-0.29%)
Dec 22, 2006 1.962 1.968 1.956 1.959 0 -0.00(-0.17%)
Dec 21, 2006 1.962 1.962 1.962 1.962 0 -0.00(-0.20%)
Dec 20, 2006 1.966 1.967 1.965 1.966 0 +0.08(+4.45%)
Dec 19, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Dec 18, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Dec 15, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Dec 14, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Dec 13, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Dec 12, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Dec 11, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Dec 08, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Dec 07, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Dec 06, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Dec 05, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Dec 04, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Dec 01, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 30, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 29, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 28, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 27, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 24, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 22, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 21, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 20, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 17, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 16, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 15, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 14, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 13, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 10, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 09, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 08, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 07, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 06, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 03, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 02, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Nov 01, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 31, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 30, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 27, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 26, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 25, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 24, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 23, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 20, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 19, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 18, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 17, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 16, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 13, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 12, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 11, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 10, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 09, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 06, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 05, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 04, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
Oct 03, 2006 1.867 1.886 1.861 1.882 0 +0.00(+0.00%)
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.