currencies.zone

History GBP / USD

The GBP/USD history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Latest rate1.363512
Inverse rate0.733400
Average1.341841
Change+1.35%
Observations274
Download CSV
DateOpenCloseHighLow
Monday, August 24, 20261.3644241.3635121.3656351.362379
Sunday, August 23, 20261.3644241.3648341.3648341.364424
Friday, August 21, 20261.3630481.3647961.3675401.361915
Thursday, August 20, 20261.3642381.3643501.3675031.361990
Wednesday, August 19, 20261.3600631.3599891.3658221.359564
Tuesday, August 18, 20261.3537301.3536751.3629361.352521
Monday, August 17, 20261.3550711.3550321.3554181.352009
Sunday, August 16, 20261.3548481.3546651.3571471.354775
Friday, August 14, 20261.3488541.3535831.3561531.348545
Thursday, August 13, 20261.3491641.3490731.3560431.348909
Wednesday, August 12, 20261.3499281.3497831.3512781.347618
Tuesday, August 11, 20261.3508951.3509861.3540041.350238
Monday, August 10, 20261.3511141.3511321.3517171.349291
Sunday, August 9, 20261.3489091.3490711.3529971.348381
Saturday, August 8, 20261.3492361.3492361.3492361.349236
Friday, August 7, 20261.3447911.3492731.3507491.343508
Thursday, August 6, 20261.3454061.3455331.3507851.343526
Wednesday, August 5, 20261.3468011.3469651.3479271.345171
Tuesday, August 4, 20261.3451711.3450991.3485271.344447
Monday, August 3, 20261.3428051.3427001.3457141.342001
Sunday, August 2, 20261.3489271.3491641.3501291.342520
Saturday, August 1, 20261.3482001.3482001.3482001.348200
Friday, July 31, 20261.3463661.3486721.3494001.340321
Thursday, July 30, 20261.3460941.3460941.3472191.340429
Wednesday, July 29, 20261.3368631.3367301.3462761.333333
Tuesday, July 28, 20261.3283921.3287271.3309381.327986
Monday, July 27, 20261.3288861.3289921.3311151.327316
Sunday, July 26, 20261.3353451.3351311.3364341.330035
Saturday, July 25, 20261.3320551.3320551.3320551.332055
Friday, July 24, 20261.3318061.3318591.3347931.330654
Thursday, July 23, 20261.3312571.3312741.3349171.330743
Wednesday, July 22, 20261.3375961.3375241.3394051.330053
Tuesday, July 21, 20261.3378821.3379181.3393161.335666
Monday, July 20, 20261.3431831.3431651.3455331.336095
Sunday, July 19, 20261.3444291.3446281.3480721.341544
Saturday, July 18, 20261.3452431.3452431.3452431.345243
Friday, July 17, 20261.3477821.3452431.3479811.342714
Thursday, July 16, 20261.3478541.3478911.3482541.342714
Wednesday, July 15, 20261.3539131.3541291.3544631.348072
Tuesday, July 14, 20261.3394951.3397101.3497641.338258
Monday, July 13, 20261.3351131.3347931.3437431.334312
Sunday, July 12, 20261.3386521.3386881.3411481.336702
Thursday, July 9, 20261.3413821.3415621.3451711.340123
Wednesday, July 8, 20261.3394051.3396211.3430031.338473
Tuesday, July 7, 20261.3344901.3348911.3377931.332445
Monday, July 6, 20261.3394771.3397891.3401771.336184
Sunday, July 5, 20261.3350961.3353101.3367551.333031
Thursday, July 2, 20261.3340451.3338701.3381691.333511
Wednesday, July 1, 20261.3279211.3279331.3384551.327563
Tuesday, June 30, 20261.3250121.3250651.3290271.322157
Monday, June 29, 20261.3252761.3253991.3275631.321475
Sunday, June 28, 20261.3196091.3197141.3255571.319470
Thursday, June 25, 20261.3190351.3187911.3232061.318113
Wednesday, June 24, 20261.3162741.3166561.3217021.315322
Tuesday, June 23, 20261.3200801.3200101.3209341.314302
Monday, June 22, 20261.3246441.3247141.3250301.318635
Sunday, June 21, 20261.3208301.3207951.3272101.318513
Thursday, June 18, 20261.3205501.3202021.3241521.316378
Wednesday, June 17, 20261.3304771.3301231.3326231.320707
Tuesday, June 16, 20261.3424981.3426421.3435441.338885
Monday, June 15, 20261.3417421.3415991.3441221.339160
Sunday, June 14, 20261.3453161.3449721.3461121.341814
Thursday, June 11, 20261.3412201.3413821.3426421.338527
Wednesday, June 10, 20261.3365771.3362021.3392261.332569
Tuesday, June 9, 20261.3372021.3372201.3422641.336934
Monday, June 8, 20261.3332801.3333331.3409321.333227
Sunday, June 7, 20261.3335641.3335641.3369521.330690
Thursday, June 4, 20261.3424621.3427001.3482721.335738
Wednesday, June 3, 20261.3427141.3427141.3462571.341274
Tuesday, June 2, 20261.3453161.3454241.3473461.342246
Monday, June 1, 20261.3460221.3460001.3481451.345171
Sunday, May 31, 20261.3450441.3451531.3476361.340878
Thursday, May 28, 20261.3444661.3444471.3485451.340986
Wednesday, May 27, 20261.3415621.3416521.3447551.336845
Tuesday, May 26, 20261.3457141.3455331.3458951.341742
Monday, May 25, 20261.3495821.3496371.3497101.343635
Sunday, May 24, 20261.3481631.3481631.3508041.347164
Thursday, May 21, 20261.3429851.3432561.3459491.341436
Wednesday, May 20, 20261.3434541.3434001.3452431.339351
Tuesday, May 19, 20261.3392441.3396031.3461851.337864
Monday, May 18, 20261.3433641.3432011.3433641.338043
Sunday, May 17, 20261.3310621.3308491.3424081.330442
Thursday, May 14, 20261.3390471.3391361.3392441.331735
Wednesday, May 13, 20261.3526311.3526311.3533631.347509
Tuesday, May 12, 20261.3536381.3537001.3550691.348781
Monday, May 11, 20261.3600631.3604701.3604891.350348
Sunday, May 10, 20261.3593971.3594711.3652251.358068
Thursday, May 7, 20261.3556011.3555651.3629551.354977
Wednesday, May 6, 20261.3590651.3591761.3631961.359065
Tuesday, May 5, 20261.3568521.3568711.3643311.356410

About these data

The GBP/USD history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Reference data supplied by our market data provider. It is not financial advice.

Choose a currency