Skip to main content

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

0.8795 GBP -0.0032 (-0.36%)
Streaming Realtime Price Updated: 8:33 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2022 0.8220 0.8225 0.8208 0.8219 4,788 +0.00(+0.12%)
Jul 29, 2022 0.8210 0.8289 0.8167 0.8209 154,940 -0.00(-0.06%)
Jul 28, 2022 0.8210 0.8221 0.8211 0.8214 10,391 -0.00(-0.06%)
Jul 27, 2022 0.8224 0.8230 0.8218 0.8220 11,488 -0.01(-1.03%)
Jul 26, 2022 0.8311 0.8311 0.8304 0.8305 6,281 +0.00(+0.08%)
Jul 25, 2022 0.8301 0.8300 0.8297 0.8298 6,573 -0.00(-0.50%)
Jul 24, 2022 0.8316 0.8340 0.8325 0.8339 6,284 +0.00(+0.16%)
Jul 22, 2022 0.8331 0.8391 0.8289 0.8326 159,698 -0.00(-0.11%)
Jul 21, 2022 0.8331 0.8338 0.8333 0.8335 9,856 -0.00(-0.23%)
Jul 20, 2022 0.8348 0.8354 0.8345 0.8354 5,812 +0.00(+0.30%)
Jul 19, 2022 0.8335 0.8332 0.8327 0.8329 7,287 -0.00(-0.47%)
Jul 18, 2022 0.8366 0.8371 0.8362 0.8369 7,546 -0.00(-0.56%)
Jul 17, 2022 0.8424 0.8429 0.8416 0.8416 6,076 -0.00(-0.12%)
Jul 15, 2022 0.8456 0.8470 0.8421 0.8426 140,025 -0.00(-0.33%)
Jul 14, 2022 0.8456 0.8457 0.8453 0.8454 4,056 +0.00(+0.40%)
Jul 13, 2022 0.8410 0.8421 0.8407 0.8421 5,348 +0.00(+0.02%)
Jul 12, 2022 0.8411 0.8420 0.8410 0.8419 3,589 +0.00(+0.18%)
Jul 11, 2022 0.8409 0.8409 0.8403 0.8404 6,529 +0.01(+1.04%)
Jul 10, 2022 0.8325 0.8317 0.8307 0.8317 3,951 +0.00(+0.12%)
Jul 08, 2022 0.8316 0.8389 0.8295 0.8307 134,199 -0.00(-0.12%)
Jul 07, 2022 0.8316 0.8319 0.8310 0.8318 5,085 -0.01(-0.87%)
Jul 06, 2022 0.8384 0.8391 0.8384 0.8390 5,659 +0.00(+0.31%)
Jul 05, 2022 0.8362 0.8365 0.8361 0.8365 5,619 +0.01(+1.34%)
Jul 04, 2022 0.8261 0.8261 0.8253 0.8254 8,261 -0.00(-0.06%)
Jul 03, 2022 0.8261 0.8264 0.8248 0.8259 3,757 -0.00(-0.05%)
Jul 01, 2022 0.8210 0.8349 0.8211 0.8263 131,722 +0.00(+0.49%)
Jun 30, 2022 0.8210 0.8223 0.8211 0.8223 4,492 -0.00(-0.29%)
Jun 29, 2022 0.8249 0.8250 0.8246 0.8247 4,341 +0.00(+0.51%)
Jun 28, 2022 0.8205 0.8212 0.8203 0.8205 12,668 +0.01(+0.64%)
Jun 27, 2022 0.8152 0.8155 0.8147 0.8153 3,401 +0.00(+0.19%)
Jun 26, 2022 0.8137 0.8148 0.8132 0.8138 4,535 -0.00(-0.11%)
Jun 24, 2022 0.8155 0.8169 0.8116 0.8146 112,595 -0.00(-0.05%)
Jun 23, 2022 0.8155 0.8159 0.8151 0.8151 6,757 -0.00(-0.09%)
Jun 22, 2022 0.8153 0.8159 0.8149 0.8158 2,748 +0.00(+0.10%)
Jun 21, 2022 0.8144 0.8151 0.8142 0.8150 3,438 -0.00(-0.12%)
Jun 20, 2022 0.8162 0.8167 0.8159 0.8160 3,950 -0.00(-0.31%)
Jun 19, 2022 0.8175 0.8189 0.8176 0.8185 4,660 +0.00(+0.08%)
Jun 17, 2022 0.8095 0.8214 0.8090 0.8179 134,936 +0.01(+0.96%)
Jun 16, 2022 0.8095 0.8104 0.8090 0.8101 10,562 -0.01(-1.49%)
Jun 15, 2022 0.8211 0.8224 0.8213 0.8224 12,339 -0.01(-1.28%)
Jun 14, 2022 0.8334 0.8338 0.8325 0.8330 6,077 +0.01(+1.10%)
Jun 13, 2022 0.8239 0.8246 0.8237 0.8239 5,888 +0.01(+1.30%)
Jun 12, 2022 0.8113 0.8135 0.8116 0.8134 6,222 +0.00(+0.19%)
Jun 10, 2022 0.8002 0.8129 0.7989 0.8118 111,941 +0.01(+1.40%)
Jun 09, 2022 0.8002 0.8008 0.8000 0.8006 4,309 +0.00(+0.40%)
Jun 08, 2022 0.7976 0.7976 0.7973 0.7974 9,367 +0.00(+0.44%)
Jun 07, 2022 0.7941 0.7943 0.7938 0.7940 2,268 -0.00(-0.56%)
Jun 06, 2022 0.7978 0.7985 0.7978 0.7985 4,456 -0.00(-0.21%)
Jun 05, 2022 0.7997 0.8007 0.8000 0.8002 2,904 -0.00(-0.04%)
Jun 03, 2022 0.7950 0.8008 0.7943 0.8005 69,673 +0.01(+0.70%)
Jun 02, 2022 0.7950 0.7952 0.7949 0.7950 2,754 -0.01(-0.75%)
Jun 01, 2022 0.8007 0.8010 0.8007 0.8009 3,889 +0.01(+0.99%)
May 31, 2022 0.7932 0.7936 0.7929 0.7931 2,143 +0.00(+0.30%)
May 30, 2022 0.7901 0.7907 0.7901 0.7907 7,950 -0.00(-0.16%)
May 29, 2022 0.7918 0.7920 0.7914 0.7920 2,496 +0.00(+0.07%)
May 27, 2022 0.7931 0.7944 0.7895 0.7914 87,595 -0.00(-0.18%)
May 26, 2022 0.7931 0.7934 0.7928 0.7929 5,881 -0.00(-0.16%)
May 25, 2022 0.7949 0.7949 0.7940 0.7941 2,831 -0.00(-0.38%)
May 24, 2022 0.7978 0.7978 0.7968 0.7971 4,522 +0.00(+0.22%)
May 23, 2022 0.7944 0.7954 0.7943 0.7954 3,367 -0.00(-0.54%)
May 22, 2022 0.8007 0.8006 0.7994 0.7997 3,173 -0.00(-0.07%)
May 20, 2022 0.8018 0.8039 0.8000 0.8003 110,332 -0.00(-0.22%)
May 19, 2022 0.8018 0.8026 0.8012 0.8021 6,122 -0.01(-0.93%)
May 18, 2022 0.8101 0.8103 0.8092 0.8095 7,354 +0.01(+1.11%)
May 17, 2022 0.8002 0.8008 0.8002 0.8007 4,708 -0.01(-1.32%)
May 16, 2022 0.8115 0.8117 0.8111 0.8114 3,284 -0.00(-0.60%)
May 15, 2022 0.8170 0.8165 0.8151 0.8163 3,629 +0.00(+0.12%)
May 13, 2022 0.8195 0.8225 0.8153 0.8153 111,367 -0.00(-0.51%)
May 12, 2022 0.8195 0.8197 0.8193 0.8195 4,750 +0.00(+0.33%)
May 11, 2022 0.8163 0.8168 0.8160 0.8168 7,129 +0.00(+0.57%)
May 10, 2022 0.8119 0.8122 0.8117 0.8122 3,159 +0.00(+0.16%)
May 09, 2022 0.8109 0.8112 0.8107 0.8108 4,772 -0.00(-0.01%)
May 08, 2022 0.8094 0.8110 0.8098 0.8109 5,192 +0.00(+0.10%)
May 06, 2022 0.8090 0.8145 0.8077 0.8101 140,744 +0.00(+0.19%)
May 05, 2022 0.8090 0.8091 0.8081 0.8086 3,585 +0.02(+1.96%)
May 04, 2022 0.7913 0.7932 0.7914 0.7931 5,311 -0.01(-0.89%)
May 03, 2022 0.7998 0.8003 0.7997 0.8002 3,739 -0.00(-0.02%)
May 02, 2022 0.8004 0.8005 0.8000 0.8004 2,350 +0.01(+0.72%)
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.