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

1.333 USD -0.001 (-0.04%)
Streaming Realtime Price Updated: 3:48 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 1.613 1.613 1.613 1.613 0 +0.01(+0.31%)
Oct 30, 2012 1.607 1.608 1.607 1.608 0 +0.00(+0.28%)
Oct 29, 2012 1.604 1.604 1.602 1.604 0 -0.01(-0.47%)
Oct 26, 2012 1.612 1.614 1.608 1.611 0 -0.00(-0.05%)
Oct 25, 2012 1.612 1.612 1.612 1.612 0 +0.01(+0.52%)
Oct 24, 2012 1.604 1.604 1.604 1.604 0 +0.01(+0.53%)
Oct 23, 2012 1.595 1.595 1.595 1.595 0 -0.01(-0.34%)
Oct 19, 2012 1.606 1.607 1.600 1.601 0 -0.00(-0.26%)
Oct 18, 2012 1.604 1.605 1.604 1.605 0 -0.01(-0.58%)
Oct 17, 2012 1.614 1.614 1.614 1.614 0 +0.00(+0.13%)
Oct 16, 2012 1.612 1.613 1.611 1.612 0 +0.00(+0.29%)
Oct 15, 2012 1.607 1.607 1.607 1.607 0 -0.00(-0.01%)
Oct 12, 2012 1.607 1.607 1.607 0 +0.00(+0.17%)
Oct 11, 2012 1.605 1.605 1.605 1.605 0 +0.00(+0.29%)
Oct 10, 2012 1.600 1.601 1.599 1.600 0 -0.00(-0.01%)
Oct 09, 2012 1.600 1.600 1.600 1.600 0 -0.00(-0.11%)
Oct 08, 2012 1.602 1.602 1.602 1.602 0 -0.01(-0.68%)
Oct 05, 2012 1.619 1.622 1.612 1.613 0 -0.01(-0.38%)
Oct 04, 2012 1.620 1.620 1.619 1.619 0 +0.01(+0.70%)
Oct 03, 2012 1.608 1.608 1.607 1.608 0 -0.00(-0.31%)
Oct 02, 2012 1.613 1.613 1.613 1.613 0 +0.00(+0.00%)
Oct 01, 2012 1.613 1.613 1.613 1.613 0 -0.00(-0.24%)
Sep 28, 2012 1.617 1.617 1.617 0 -0.01(-0.41%)
Sep 27, 2012 1.624 1.624 1.623 1.624 0 +0.01(+0.41%)
Sep 26, 2012 1.616 1.617 1.616 1.617 0 -0.00(-0.16%)
Sep 25, 2012 1.619 1.620 1.619 1.619 0 -0.00(-0.17%)
Sep 24, 2012 1.622 1.623 1.622 1.622 0 -0.00(-0.04%)
Sep 21, 2012 1.623 1.623 1.623 0 +0.00(+0.08%)
Sep 20, 2012 1.622 1.622 1.621 1.622 0 -0.00(-0.04%)
Sep 19, 2012 1.622 1.622 1.622 1.622 0 -0.00(-0.11%)
Sep 18, 2012 1.624 1.625 1.624 1.624 0 -0.00(-0.06%)
Sep 17, 2012 1.625 1.625 1.625 1.625 0 +0.00(+0.20%)
Sep 14, 2012 1.622 1.622 1.622 0 +0.01(+0.40%)
Sep 13, 2012 1.615 1.615 1.615 1.615 0 +0.00(+0.26%)
Sep 12, 2012 1.611 1.611 1.611 1.611 0 +0.00(+0.26%)
Sep 11, 2012 1.607 1.607 1.607 1.607 0 +0.01(+0.50%)
Sep 10, 2012 1.599 1.599 1.598 1.599 0 -0.00(-0.22%)
Sep 07, 2012 1.593 1.603 1.592 1.602 0 +0.01(+0.55%)
Sep 06, 2012 1.593 1.594 1.593 1.594 0 +0.00(+0.21%)
Sep 05, 2012 1.590 1.591 1.590 1.590 0 +0.00(+0.17%)
Sep 04, 2012 1.587 1.587 1.587 1.587 0 -0.00(-0.06%)
Sep 03, 2012 1.589 1.589 1.588 1.588 0 +0.00(+0.11%)
Aug 31, 2012 1.587 1.587 1.587 0 +0.01(+0.52%)
Aug 30, 2012 1.579 1.579 1.578 1.579 0 -0.00(-0.28%)
Aug 29, 2012 1.583 1.583 1.583 1.583 0 +0.00(+0.25%)
Aug 27, 2012 1.579 1.579 1.579 1.579 0 -0.00(-0.12%)
Aug 24, 2012 1.581 1.581 1.581 0 -0.01(-0.32%)
Aug 23, 2012 1.586 1.586 1.586 1.586 0 -0.00(-0.15%)
Aug 22, 2012 1.588 1.588 1.580 1.588 0 +0.01(+0.63%)
Aug 21, 2012 1.578 1.578 1.578 1.578 0 +0.01(+0.47%)
Aug 20, 2012 1.570 1.571 1.570 1.571 0 +0.00(+0.01%)
Aug 17, 2012 1.571 1.571 1.571 0 -0.00(-0.17%)
Aug 16, 2012 1.573 1.574 1.573 1.574 0 +0.01(+0.36%)
Aug 15, 2012 1.569 1.569 1.568 1.568 0 +0.00(+0.02%)
Aug 14, 2012 1.568 1.568 1.568 1.568 0 -0.00(-0.03%)
Aug 13, 2012 1.568 1.568 1.568 1.568 0 -0.00(-0.06%)
Aug 10, 2012 1.569 1.569 1.569 0 +0.01(+0.35%)
Aug 09, 2012 1.564 1.564 1.563 1.564 0 -0.00(-0.14%)
Aug 08, 2012 1.565 1.566 1.565 1.566 0 +0.00(+0.23%)
Aug 07, 2012 1.562 1.562 1.562 1.562 0 +0.00(+0.14%)
Aug 06, 2012 1.560 1.560 1.560 1.560 0 -0.00(-0.28%)
Aug 03, 2012 1.564 1.564 1.564 0 +0.01(+0.83%)
Aug 02, 2012 1.552 1.552 1.551 1.552 0 -0.00(-0.15%)
Aug 01, 2012 1.554 1.554 1.554 1.554 0 -0.01(-0.86%)
Jul 31, 2012 1.568 1.568 1.567 1.567 0 -0.00(-0.15%)
Jul 30, 2012 1.571 1.571 1.570 1.570 0 -0.00(-0.26%)
Jul 27, 2012 1.574 1.574 1.574 0 +0.01(+0.33%)
Jul 26, 2012 1.569 1.569 1.568 1.569 0 +0.02(+1.23%)
Jul 25, 2012 1.550 1.550 1.550 1.550 0 -0.00(-0.06%)
Jul 24, 2012 1.551 1.551 1.550 1.551 0 +0.00(+0.02%)
Jul 23, 2012 1.551 1.551 1.550 1.550 0 -0.01(-0.75%)
Jul 20, 2012 1.562 1.562 1.562 0 -0.01(-0.62%)
Jul 19, 2012 1.572 1.572 1.572 1.572 0 +0.01(+0.40%)
Jul 18, 2012 1.565 1.566 1.565 1.565 0 +0.00(+0.04%)
Jul 17, 2012 1.565 1.565 1.564 1.565 0 +0.00(+0.10%)
Jul 16, 2012 1.563 1.563 1.563 1.563 0 +0.01(+0.45%)
Jul 13, 2012 1.556 1.556 1.556 0 +0.01(+0.85%)
Jul 12, 2012 1.542 1.543 1.542 1.543 0 -0.01(-0.49%)
Jul 11, 2012 1.551 1.551 1.550 1.551 0 -0.00(-0.05%)
Jul 10, 2012 1.552 1.552 1.552 1.552 0 -0.00(-0.06%)
Jul 09, 2012 1.553 1.553 1.552 1.553 0 +0.00(+0.21%)
Jul 06, 2012 1.549 1.549 1.549 0 -0.00(-0.19%)
Jul 05, 2012 1.552 1.553 1.552 1.552 0 -0.01(-0.47%)
Jul 04, 2012 1.560 1.560 1.559 1.560 0 -0.01(-0.59%)
Jul 03, 2012 1.569 1.569 1.569 1.569 0 -0.00(-0.03%)
Jul 02, 2012 1.569 1.570 1.569 1.569 0 -0.00(-0.08%)
Jun 29, 2012 1.551 1.572 1.551 1.571 0 +0.02(+1.22%)
Jun 28, 2012 1.551 1.552 1.551 1.552 0 -0.01(-0.33%)
Jun 27, 2012 1.557 1.557 1.556 1.557 0 -0.01(-0.43%)
Jun 26, 2012 1.564 1.564 1.563 1.564 0 +0.01(+0.41%)
Jun 25, 2012 1.557 1.558 1.556 1.557 0 -0.00(-0.11%)
Jun 22, 2012 1.559 1.559 1.559 0 -0.00(-0.05%)
Jun 21, 2012 1.560 1.560 1.559 1.560 0 -0.01(-0.71%)
Jun 20, 2012 1.571 1.571 1.571 1.571 0 -0.00(-0.11%)
Jun 19, 2012 1.572 1.573 1.572 1.573 0 +0.01(+0.38%)
Jun 18, 2012 1.567 1.567 1.567 1.567 0 -0.01(-0.33%)
Jun 15, 2012 1.555 1.573 1.548 1.572 0 +0.02(+1.05%)
Jun 14, 2012 1.555 1.556 1.555 1.555 0 +0.00(+0.28%)
Jun 13, 2012 1.551 1.551 1.551 1.551 0 -0.01(-0.38%)
Jun 12, 2012 1.558 1.558 1.557 1.557 0 +0.01(+0.62%)
Jun 11, 2012 1.548 1.548 1.547 1.547 0 -0.00(-0.03%)
Jun 08, 2012 1.548 1.548 1.548 0 -0.01(-0.37%)
Jun 07, 2012 1.553 1.554 1.553 1.553 0 +0.00(+0.28%)
Jun 06, 2012 1.549 1.549 1.549 1.549 0 +0.01(+0.74%)
Jun 05, 2012 1.538 1.538 1.537 1.538 0 -0.00(-0.05%)
Jun 04, 2012 1.538 1.538 1.538 1.538 0 +0.00(+0.12%)
Jun 01, 2012 1.536 1.536 1.536 0 -0.00(-0.25%)
May 31, 2012 1.540 1.541 1.540 1.540 0 -0.01(-0.51%)
May 30, 2012 1.548 1.548 1.548 1.548 0 -0.02(-0.98%)
May 29, 2012 1.564 1.564 1.563 1.564 0 -0.00(-0.27%)
May 28, 2012 1.568 1.569 1.568 1.568 0 +0.00(+0.10%)
May 25, 2012 1.566 1.566 1.566 0 -0.00(-0.04%)
May 24, 2012 1.567 1.568 1.567 1.567 0 -0.00(-0.15%)
May 23, 2012 1.569 1.569 1.569 1.569 0 -0.01(-0.46%)
May 22, 2012 1.575 1.577 1.575 1.576 0 -0.01(-0.37%)
May 21, 2012 1.583 1.583 1.582 1.582 0 +0.00(+0.00%)
May 18, 2012 1.582 1.582 1.582 0 +0.00(+0.26%)
May 17, 2012 1.580 1.580 1.578 1.578 0 -0.01(-0.83%)
May 16, 2012 1.591 1.591 1.591 1.591 0 -0.01(-0.54%)
May 15, 2012 1.600 1.600 1.600 1.600 0 -0.01(-0.61%)
May 14, 2012 1.609 1.610 1.609 1.610 0 +0.00(+0.23%)
May 11, 2012 1.606 1.606 1.606 0 -0.01(-0.43%)
May 10, 2012 1.614 1.614 1.613 1.613 0 -0.00(-0.01%)
May 09, 2012 1.613 1.614 1.613 1.613 0 -0.00(-0.14%)
May 08, 2012 1.615 1.616 1.615 1.615 0 -0.00(-0.25%)
May 07, 2012 1.619 1.620 1.619 1.619 0 +0.00(+0.25%)
May 04, 2012 1.615 1.615 1.615 0 -0.00(-0.17%)
May 03, 2012 1.618 1.618 1.618 1.618 0 -0.00(-0.11%)
May 02, 2012 1.620 1.620 1.619 1.620 0 -0.00(-0.14%)
May 01, 2012 1.622 1.622 1.622 1.622 0 -0.00(-0.10%)
Apr 30, 2012 1.623 1.624 1.623 1.624 0 -0.00(-0.17%)
Apr 27, 2012 1.627 1.627 1.627 0 +0.01(+0.53%)
Apr 26, 2012 1.617 1.619 1.617 1.618 0 +0.00(+0.07%)
Apr 25, 2012 1.616 1.617 1.616 1.617 0 +0.00(+0.16%)
Apr 24, 2012 1.614 1.615 1.614 1.614 0 +0.00(+0.11%)
Apr 23, 2012 1.613 1.613 1.612 1.613 0 -0.00(-0.02%)
Apr 20, 2012 1.613 1.613 1.613 0 +0.01(+0.47%)
Apr 19, 2012 1.605 1.606 1.605 1.605 0 +0.00(+0.22%)
Apr 18, 2012 1.602 1.603 1.601 1.602 0 +0.01(+0.57%)
Apr 17, 2012 1.592 1.593 1.592 1.593 0 +0.00(+0.19%)
Apr 16, 2012 1.590 1.590 1.589 1.590 0 +0.01(+0.32%)
Apr 13, 2012 1.585 1.585 1.585 0 -0.01(-0.70%)
Apr 12, 2012 1.596 1.596 1.596 1.596 0 +0.00(+0.30%)
Apr 11, 2012 1.591 1.591 1.591 1.591 0 +0.00(+0.31%)
Apr 10, 2012 1.587 1.587 1.586 1.586 0 -0.00(-0.23%)
Apr 09, 2012 1.589 1.590 1.589 1.590 0 +0.01(+0.45%)
Apr 05, 2012 1.582 1.583 1.582 1.583 0 -0.01(-0.40%)
Apr 04, 2012 1.588 1.589 1.588 1.589 0 -0.00(-0.13%)
Apr 03, 2012 1.591 1.592 1.591 1.591 0 -0.01(-0.69%)
Apr 02, 2012 1.603 1.603 1.602 1.602 0 +0.00(+0.04%)
Mar 30, 2012 1.601 1.601 1.601 0 +0.01(+0.39%)
Mar 29, 2012 1.595 1.595 1.595 1.595 0 +0.01(+0.40%)
Mar 28, 2012 1.589 1.589 1.589 1.589 0 -0.01(-0.37%)
Mar 27, 2012 1.595 1.595 1.595 1.595 0 -0.00(-0.13%)
Mar 26, 2012 1.597 1.597 1.597 1.597 0 +0.01(+0.62%)
Mar 23, 2012 1.587 1.587 1.587 0 +0.01(+0.37%)
Mar 22, 2012 1.582 1.582 1.581 1.581 0 -0.01(-0.39%)
Mar 21, 2012 1.587 1.587 1.586 1.587 0 +0.00(+0.10%)
Mar 20, 2012 1.586 1.586 1.585 1.586 0 -0.00(-0.23%)
Mar 19, 2012 1.589 1.589 1.589 1.589 0 +0.00(+0.29%)
Mar 16, 2012 1.585 1.585 1.585 0 +0.01(+0.89%)
Mar 15, 2012 1.571 1.571 1.571 1.571 0 +0.00(+0.24%)
Mar 14, 2012 1.567 1.567 1.567 1.567 0 -0.00(-0.23%)
Mar 13, 2012 1.571 1.571 1.570 1.571 0 +0.01(+0.42%)
Mar 12, 2012 1.564 1.564 1.563 1.564 0 -0.00(-0.19%)
Mar 09, 2012 1.567 1.567 1.567 0 -0.02(-1.00%)
Mar 08, 2012 1.583 1.583 1.583 1.583 0 +0.01(+0.55%)
Mar 07, 2012 1.574 1.574 1.574 1.574 0 +0.00(+0.18%)
Mar 06, 2012 1.572 1.572 1.571 1.571 0 -0.01(-0.93%)
Mar 05, 2012 1.587 1.587 1.586 1.586 0 +0.00(+0.18%)
Mar 02, 2012 1.583 1.583 1.583 0 -0.01(-0.76%)
Mar 01, 2012 1.596 1.596 1.595 1.595 0 +0.00(+0.21%)
Feb 29, 2012 1.592 1.592 1.591 1.592 0 +0.00(+0.12%)
Feb 28, 2012 1.590 1.591 1.590 1.590 0 +0.01(+0.51%)
Feb 27, 2012 1.582 1.582 1.581 1.582 0 -0.00(-0.30%)
Feb 24, 2012 1.587 1.587 1.587 0 +0.01(+0.77%)
Feb 23, 2012 1.575 1.575 1.574 1.575 0 +0.01(+0.49%)
Feb 22, 2012 1.567 1.567 1.566 1.567 0 -0.01(-0.70%)
Feb 21, 2012 1.578 1.578 1.578 1.578 0 -0.01(-0.38%)
Feb 20, 2012 1.584 1.585 1.584 1.584 0 +0.00(+0.09%)
Feb 17, 2012 1.583 1.583 1.583 0 +0.00(+0.12%)
Feb 16, 2012 1.580 1.581 1.579 1.581 0 +0.01(+0.75%)
Feb 15, 2012 1.569 1.569 1.569 1.569 0 -0.00(-0.01%)
Feb 14, 2012 1.569 1.569 1.568 1.569 0 -0.01(-0.38%)
Feb 13, 2012 1.577 1.577 1.575 1.575 0 -0.00(-0.03%)
Feb 10, 2012 1.576 1.576 1.576 0 -0.01(-0.39%)
Feb 09, 2012 1.582 1.582 1.581 1.582 0 +0.00(+0.03%)
Feb 08, 2012 1.582 1.582 1.581 1.581 0 -0.01(-0.56%)
Feb 07, 2012 1.590 1.590 1.589 1.590 0 +0.01(+0.52%)
Feb 06, 2012 1.582 1.582 1.581 1.582 0 +0.00(+0.01%)
Feb 03, 2012 1.582 1.582 1.582 0 +0.00(+0.07%)
Feb 02, 2012 1.580 1.581 1.580 1.581 0 -0.00(-0.25%)
Feb 01, 2012 1.584 1.585 1.584 1.585 0 +0.01(+0.51%)
Jan 31, 2012 1.576 1.577 1.576 1.577 0 +0.01(+0.36%)
Jan 30, 2012 1.571 1.571 1.570 1.571 0 -0.00(-0.09%)
Jan 27, 2012 1.572 1.572 1.572 0 +0.00(+0.23%)
Jan 26, 2012 1.569 1.570 1.569 1.569 0 +0.00(+0.20%)
Jan 25, 2012 1.566 1.566 1.565 1.566 0 +0.00(+0.22%)
Jan 24, 2012 1.562 1.562 1.562 1.562 0 +0.01(+0.36%)
Jan 23, 2012 1.557 1.557 1.556 1.557 0 -0.00(-0.06%)
Jan 20, 2012 1.558 1.558 1.558 0 +0.01(+0.55%)
Jan 19, 2012 1.549 1.549 1.548 1.549 0 +0.01(+0.40%)
Jan 18, 2012 1.544 1.544 1.543 1.543 0 +0.01(+0.61%)
Jan 17, 2012 1.534 1.534 1.533 1.534 0 +0.00(+0.15%)
Jan 16, 2012 1.532 1.532 1.531 1.531 0 -0.00(-0.03%)
Jan 13, 2012 1.532 1.532 1.532 0 -0.00(-0.13%)
Jan 12, 2012 1.534 1.534 1.533 1.534 0 +0.00(+0.07%)
Jan 11, 2012 1.533 1.533 1.532 1.533 0 -0.02(-1.01%)
Jan 10, 2012 1.548 1.549 1.548 1.548 0 +0.00(+0.16%)
Jan 09, 2012 1.546 1.546 1.545 1.546 0 +0.00(+0.23%)
Jan 06, 2012 1.542 1.542 1.542 0 -0.01(-0.46%)
Jan 05, 2012 1.550 1.550 1.549 1.550 0 -0.01(-0.74%)
Jan 04, 2012 1.562 1.562 1.561 1.561 0 +0.01(+0.47%)
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%)
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.