Skip to main content

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

0.9373 GBP +0.0154 (+1.67%)
Streaming Realtime Price Updated: 2:16 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,377 +0.00(+0.19%)
Jun 26, 2022 0.8137 0.8148 0.8132 0.8138 4,534 -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 6,756 -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 3,949 -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 9,372 +0.00(+0.44%)
Jun 07, 2022 0.7941 0.7943 0.7938 0.7940 2,268 -0.00(-0.58%)
Jun 06, 2022 0.7978 0.7986 0.7978 0.7986 4,528 -0.00(-0.20%)
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 2,835 -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 3,366 -0.00(-0.54%)
May 22, 2022 0.8007 0.8006 0.7994 0.7997 3,172 -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 3,140 +0.00(+0.17%)
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 3,582 +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 2,345 +0.01(+0.72%)
May 01, 2022 0.7942 0.7952 0.7943 0.7947 3,163 -0.00(-0.05%)
Apr 29, 2022 0.8025 0.8028 0.7927 0.7951 91,973 -0.01(-0.92%)
Apr 28, 2022 0.8025 0.8028 0.8023 0.8025 1,918 +0.00(+0.62%)
Apr 27, 2022 0.7971 0.7978 0.7971 0.7975 3,351 +0.00(+0.35%)
Apr 26, 2022 0.7951 0.7961 0.7948 0.7948 4,801 +0.01(+1.25%)
Apr 25, 2022 0.7848 0.7851 0.7845 0.7850 7,394 +0.01(+0.69%)
Apr 24, 2022 0.7773 0.7796 0.7787 0.7796 3,311 +0.00(+0.12%)
Apr 22, 2022 0.7675 0.7798 0.7671 0.7787 88,171 +0.01(+1.48%)
Apr 21, 2022 0.7675 0.7674 0.7671 0.7673 3,601 +0.00(+0.29%)
Apr 20, 2022 0.7652 0.7657 0.7649 0.7651 6,106 -0.00(-0.48%)
Apr 19, 2022 0.7692 0.7693 0.7686 0.7688 3,455 -0.00(-0.01%)
Apr 18, 2022 0.7685 0.7689 0.7683 0.7689 2,565 +0.00(+0.39%)
Apr 17, 2022 0.7661 0.7662 0.7654 0.7659 2,210 +0.00(+0.06%)
Apr 15, 2022 0.7645 0.7662 0.7645 0.7654 163,327 +0.00(+0.04%)
Apr 14, 2022 0.7645 0.7652 0.7645 0.7651 6,134 +0.00(+0.38%)
Apr 13, 2022 0.7623 0.7625 0.7622 0.7622 2,684 -0.01(-0.91%)
Apr 12, 2022 0.7691 0.7692 0.7689 0.7692 2,678 +0.00(+0.21%)
Apr 11, 2022 0.7675 0.7677 0.7673 0.7676 6,259 +0.00(+0.07%)
Apr 10, 2022 0.7669 0.7672 0.7668 0.7671 2,343 +0.00(+0.01%)
Apr 08, 2022 0.7648 0.7702 0.7646 0.7670 73,608 +0.00(+0.25%)
Apr 07, 2022 0.7648 0.7651 0.7646 0.7650 2,374 -0.00(-0.01%)
Apr 06, 2022 0.7651 0.7653 0.7650 0.7651 2,640 +0.00(+0.05%)
Apr 05, 2022 0.7647 0.7648 0.7645 0.7647 6,085 +0.00(+0.29%)
Apr 04, 2022 0.7624 0.7626 0.7623 0.7625 1,758 -0.00(-0.07%)
Apr 03, 2022 0.7631 0.7633 0.7626 0.7630 1,802 +0.00(+0.07%)
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.