Skip to main content

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

1.228 USD +0.002 (+0.19%)
Streaming Realtime Price Updated: 1:49 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.314 1.315 1.313 1.314 24,711 +0.00(+0.02%)
Mar 30, 2022 1.313 1.314 1.313 1.314 11,187 +0.00(+0.30%)
Mar 29, 2022 1.309 1.310 1.310 1.310 7,187 -0.00(-0.05%)
Mar 28, 2022 1.309 1.310 1.309 1.310 6,212 -0.01(-0.52%)
Mar 27, 2022 1.318 1.318 1.317 1.317 2,527 -0.00(-0.06%)
Mar 25, 2022 1.319 1.322 1.316 1.318 242,265 -0.00(-0.11%)
Mar 24, 2022 1.319 1.320 1.319 1.320 4,604 -0.00(-0.05%)
Mar 23, 2022 1.320 1.320 1.320 1.320 5,945 -0.01(-0.49%)
Mar 22, 2022 1.327 1.326 1.327 2,153 +0.01(+0.78%)
Mar 21, 2022 1.316 1.317 1.316 1.316 5,246 -0.00(-0.03%)
Mar 20, 2022 1.317 1.317 1.317 1.317 2,678 -0.00(-0.07%)
Mar 18, 2022 1.315 1.320 1.311 1.318 236,292 +0.00(+0.17%)
Mar 17, 2022 1.315 1.315 1.315 1.315 5,919 +0.00(+0.14%)
Mar 16, 2022 1.315 1.314 1.313 1.314 15,043 +0.01(+0.76%)
Mar 15, 2022 1.304 1.304 1.304 1.304 6,370 +0.00(+0.25%)
Mar 14, 2022 1.300 1.301 1.300 1.300 5,644 -0.00(-0.30%)
Mar 13, 2022 1.305 1.305 1.304 1.304 3,558 +0.00(+0.07%)
Mar 11, 2022 1.308 1.312 1.303 1.304 285,076 -0.01(-0.41%)
Mar 10, 2022 1.308 1.309 1.308 1.309 6,491 -0.01(-0.64%)
Mar 09, 2022 1.317 1.318 1.317 1.317 3,437 +0.01(+0.64%)
Mar 08, 2022 1.309 1.310 1.309 1.309 3,297 -0.00(-0.12%)
Mar 07, 2022 1.310 1.311 1.310 1.311 10,575 -0.01(-0.84%)
Mar 06, 2022 1.321 1.324 1.320 1.322 3,863 +0.00(+0.04%)
Mar 04, 2022 1.335 1.335 1.319 1.321 302,501 -0.01(-1.02%)
Mar 03, 2022 1.335 1.335 1.334 1.335 1,601 -0.01(-0.39%)
Mar 02, 2022 1.340 1.340 1.340 1.340 10,744 +0.01(+0.59%)
Mar 01, 2022 1.331 1.333 1.332 1.332 2,882 -0.01(-0.72%)
Feb 28, 2022 1.342 1.341 1.342 1,503 +0.01(+0.55%)
Feb 27, 2022 1.332 1.335 1.334 1.334 5,808 -0.01(-0.46%)
Feb 25, 2022 1.337 1.342 1.338 1.340 294,437 +0.00(+0.20%)
Feb 24, 2022 1.337 1.338 1.337 1.338 3,829 -0.02(-1.21%)
Feb 23, 2022 1.354 1.355 1.354 1.354 3,420 -0.00(-0.33%)
Feb 22, 2022 1.358 1.359 1.358 1.359 6,985 -0.00(-0.02%)
Feb 21, 2022 1.360 1.360 1.359 1.359 3,633 -0.00(-0.06%)
Feb 20, 2022 1.359 1.360 1.359 1.360 1,634 +0.00(+0.08%)
Feb 18, 2022 1.361 1.364 1.357 1.359 236,610 -0.00(-0.23%)
Feb 17, 2022 1.361 1.362 1.361 1.362 5,424 +0.00(+0.24%)
Feb 16, 2022 1.358 1.359 1.358 1.359 3,251 +0.00(+0.32%)
Feb 15, 2022 1.353 1.354 1.354 1.354 3,353 +0.00(+0.08%)
Feb 14, 2022 1.352 1.353 1.353 1.353 4,385 -0.00(-0.23%)
Feb 13, 2022 1.355 1.356 1.355 1.356 2,197 +0.00(+0.25%)
Feb 11, 2022 1.356 1.361 1.350 1.353 305,301 -0.00(-0.19%)
Feb 10, 2022 1.356 1.356 1.355 1.356 4,199 +0.00(+0.17%)
Feb 09, 2022 1.353 1.354 1.353 1.353 2,572 -0.00(-0.09%)
Feb 08, 2022 1.354 1.355 1.354 1.354 9,346 +0.00(+0.09%)
Feb 07, 2022 1.353 1.353 1.352 1.353 3,586 +0.00(+0.00%)
Feb 06, 2022 1.355 1.353 1.353 1.353 1,129 +0.00(+0.16%)
Feb 04, 2022 1.359 1.361 1.351 1.351 239,710 -0.01(-0.66%)
Feb 03, 2022 1.359 1.360 1.360 1.360 2,378 +0.00(+0.24%)
Feb 02, 2022 1.357 1.357 1.357 1.357 3,575 +0.00(+0.35%)
Feb 01, 2022 1.352 1.352 1.352 1.352 2,889 +0.01(+0.55%)
Jan 31, 2022 1.344 1.345 1.343 1.345 2,526 +0.01(+0.39%)
Jan 30, 2022 1.340 1.340 1.339 1.339 1,281 +0.00(+0.11%)
Jan 28, 2022 1.338 1.343 1.336 1.338 226,063 -0.00(-0.04%)
Jan 27, 2022 1.338 1.339 1.338 1.339 3,310 -0.01(-0.56%)
Jan 26, 2022 1.346 1.346 1.346 1.346 3,133 -0.00(-0.32%)
Jan 25, 2022 1.349 1.351 1.350 1.351 2,850 +0.00(+0.15%)
Jan 24, 2022 1.348 1.349 1.348 1.348 3,842 -0.01(-0.50%)
Jan 23, 2022 1.355 1.355 1.355 1.355 1,405 +0.00(+0.01%)
Jan 21, 2022 1.360 1.360 1.355 1.355 230,000 -0.00(-0.33%)
Jan 20, 2022 1.360 1.360 1.360 1.360 6,083 -0.00(-0.09%)
Jan 19, 2022 1.361 1.361 1.361 1,120 +0.00(+0.08%)
Jan 18, 2022 1.359 1.360 1.360 1.360 6,222 -0.00(-0.33%)
Jan 17, 2022 1.364 1.365 1.364 1.364 2,462 -0.00(-0.18%)
Jan 16, 2022 1.367 1.367 1.366 1.367 1,993 -0.00(-0.05%)
Jan 14, 2022 1.370 1.374 1.365 1.367 209,895 -0.00(-0.27%)
Jan 13, 2022 1.370 1.371 1.371 1.371 4,503 +0.00(+0.03%)
Jan 12, 2022 1.370 1.371 1.370 1.371 2,935 +0.01(+0.53%)
Jan 11, 2022 1.363 1.363 1.363 1.363 6,824 +0.01(+0.41%)
Jan 10, 2022 1.357 1.358 1.357 1.358 4,061 -0.00(-0.05%)
Jan 09, 2022 1.358 1.359 1.357 1.358 1,965 +0.00(+0.00%)
Jan 07, 2022 1.353 1.360 1.353 1.358 176,711 +0.01(+0.37%)
Jan 06, 2022 1.353 1.353 1.353 1.353 12,676 -0.00(-0.15%)
Jan 05, 2022 1.355 1.355 1.355 1,978 +0.00(+0.20%)
Jan 04, 2022 1.353 1.353 1.353 1.353 3,938 +0.00(+0.34%)
Jan 03, 2022 1.347 1.348 1.347 1.348 2,972 -0.00(-0.33%)
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.