• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.8037 GBP -0.0060 (-0.74%)
    Streaming Realtime Price Updated: 11:33 AM EDT, Apr 23, 2024 Add to My Watchlist
    Quote
    Overview Charting Historical Prices
    News
    All News News Headlines Press Releases

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 31, 2019 0.7628 0.7628 0.7628 0 +0.00(+0.08%)
    Jan 30, 2019 0.7625 0.7627 0.7620 0.7622 1,924 -0.00(-0.28%)
    Jan 29, 2019 0.7652 0.7654 0.7643 0.7643 1,428 +0.00(+0.54%)
    Jan 28, 2019 0.7599 0.7605 0.7597 0.7602 2,334 +0.00(+0.39%)
    Jan 27, 2019 0.7584 0.7584 0.7569 0.7572 1,565 -0.00(-0.03%)
    Jan 25, 2019 0.7654 0.7656 0.7566 0.7575 64,679 -0.01(-0.98%)
    Jan 24, 2019 0.7654 0.7656 0.7648 0.7650 3,164 +0.00(+0.07%)
    Jan 23, 2019 0.7651 0.7651 0.7644 0.7644 1,502 -0.01(-0.94%)
    Jan 22, 2019 0.7718 0.7718 0.7713 0.7717 1,642 -0.00(-0.48%)
    Jan 21, 2019 0.7756 0.7757 0.7751 0.7754 1,533 -0.00(-0.21%)
    Jan 20, 2019 0.7765 0.7774 0.7760 0.7770 933 +0.00(+0.09%)
    Jan 18, 2019 0.7765 0.7765 0.7763 0.7764 27 +0.01(+0.83%)
    Jan 17, 2019 0.7700 0.7701 0.7696 0.7700 1,163 -0.01(-0.81%)
    Jan 16, 2019 0.7756 0.7764 0.7754 0.7763 1,377 -0.00(-0.12%)
    Jan 15, 2019 0.7776 0.7776 0.7764 0.7772 1,762 +0.00(+0.11%)
    Jan 14, 2019 0.7773 0.7773 0.7763 0.7763 1,300 -0.00(-0.15%)
    Jan 13, 2019 0.7779 0.7779 0.7773 0.7775 1,121 -0.00(-0.14%)
    Jan 11, 2019 0.7842 0.7866 0.7772 0.7786 58,688 -0.01(-0.73%)
    Jan 10, 2019 0.7842 0.7844 0.7837 0.7843 1,605 +0.00(+0.36%)
    Jan 09, 2019 0.7817 0.7819 0.7812 0.7815 1,602 -0.00(-0.53%)
    Jan 08, 2019 0.7862 0.7864 0.7856 0.7857 1,798 +0.00(+0.47%)
    Jan 07, 2019 0.7824 0.7826 0.7819 0.7820 1,294 -0.00(-0.44%)
    Jan 06, 2019 0.7854 0.7860 0.7852 0.7855 1,328 -0.00(-0.02%)
    Jan 04, 2019 0.7913 0.7925 0.7846 0.7856 49,730 -0.01(-0.77%)
    Jan 03, 2019 0.7913 0.7918 0.7908 0.7917 2,832 -0.01(-0.90%)
    Jan 02, 2019 0.7930 0.8033 0.7929 0.7989 4,672 +0.01(+1.77%)
    Jan 01, 2019 0.7846 0.7850 0.7843 0.7850 194 +0.00(+0.01%)
    Dec 31, 2018 0.7839 0.7849 0.7835 0.7849 156 -0.00(-0.30%)
    Dec 30, 2018 0.7869 0.7877 0.7868 0.7872 1,132 +0.00(+0.01%)
    Dec 28, 2018 0.7907 0.7914 0.7870 0.7872 36,280 -0.00(-0.45%)
    Dec 27, 2018 0.7907 0.7909 0.7901 0.7907 1,344 -0.00(-0.03%)
    Dec 26, 2018 0.7884 0.7917 0.7875 0.7910 9,655 +0.00(+0.41%)
    Dec 24, 2018 0.7877 0.7877 0.7877 0 -0.00(-0.39%)
    Dec 23, 2018 0.7912 0.7912 0.7901 0.7908 1,553 -0.00(-0.06%)
    Dec 21, 2018 0.7899 0.7924 0.7875 0.7913 46,173 +0.00(+0.25%)
    Dec 20, 2018 0.7899 0.7903 0.7892 0.7894 2,488 -0.00(-0.34%)
    Dec 19, 2018 0.7930 0.7930 0.7915 0.7920 2,847 +0.00(+0.21%)
    Dec 18, 2018 0.7910 0.7911 0.7899 0.7904 2,948 -0.00(-0.29%)
    Dec 17, 2018 0.7920 0.7927 0.7918 0.7926 1,896 -0.00(-0.24%)
    Dec 16, 2018 0.7932 0.7947 0.7931 0.7945 2,099 +0.00(+0.03%)
    Dec 14, 2018 0.7902 0.7980 0.7893 0.7943 50,228 +0.00(+0.46%)
    Dec 13, 2018 0.7902 0.7906 0.7893 0.7906 4,131 -0.00(-0.13%)
    Dec 12, 2018 0.7917 0.7922 0.7903 0.7916 2,427 -0.01(-1.09%)
    Dec 11, 2018 0.8006 0.8010 0.8003 0.8003 1,741 +0.00(+0.55%)
    Dec 10, 2018 0.7958 0.7962 0.7954 0.7959 1,285 +0.01(+1.23%)
    Dec 09, 2018 0.7869 0.7870 0.7861 0.7863 1,784 +0.00(+0.12%)
    Dec 07, 2018 0.7820 0.7866 0.7813 0.7853 46,105 +0.00(+0.37%)
    Dec 06, 2018 0.7820 0.7825 0.7813 0.7824 2,434 -0.00(-0.37%)
    Dec 05, 2018 0.7851 0.7853 0.7845 0.7853 2,425 -0.00(-0.13%)
    Dec 04, 2018 0.7859 0.7865 0.7856 0.7863 1,900 +0.00(+0.07%)
    Dec 03, 2018 0.7858 0.7861 0.7857 0.7857 1,230 +0.00(+0.10%)
    Dec 02, 2018 0.7828 0.7852 0.7823 0.7849 1,665 +0.00(+0.13%)
    Nov 30, 2018 0.7815 0.7851 0.7807 0.7839 48,467 +0.00(+0.21%)
    Nov 29, 2018 0.7823 0.7823 0.7823 710 +0.00(+0.34%)
    Nov 28, 2018 0.7796 0.7797 0.7792 0.7796 1,938 -0.01(-0.67%)
    Nov 27, 2018 0.7846 0.7850 0.7843 0.7849 1,745 +0.00(+0.57%)
    Nov 26, 2018 0.7807 0.7807 0.7799 0.7804 2,708 +0.00(+0.08%)
    Nov 25, 2018 0.7792 0.7801 0.7792 0.7798 1,111 -0.00(-0.03%)
    Nov 23, 2018 0.7765 0.7812 0.7762 0.7800 46,906 +0.00(+0.45%)
    Nov 22, 2018 0.7765 0.7767 0.7762 0.7765 893 -0.01(-0.80%)
    Nov 21, 2018 0.7828 0.7829 0.7822 0.7828 1,133 +0.00(+0.09%)
    Nov 20, 2018 0.7819 0.7822 0.7812 0.7820 1,494 +0.00(+0.59%)
    Nov 19, 2018 0.7774 0.7781 0.7767 0.7775 2,039 -0.00(-0.18%)
    Nov 18, 2018 0.7788 0.7794 0.7780 0.7789 1,725 -0.00(-0.02%)
    Nov 16, 2018 0.7825 0.7835 0.7765 0.7790 60,719 -0.00(-0.47%)
    Nov 15, 2018 0.7825 0.7835 0.7821 0.7827 1,823 +0.01(+1.70%)
    Nov 14, 2018 0.7695 0.7699 0.7688 0.7696 1,634 +0.00(+0.22%)
    Nov 13, 2018 0.7706 0.7714 0.7671 0.7679 3,131 -0.01(-1.29%)
    Nov 12, 2018 0.7780 0.7783 0.7772 0.7780 1,541 +0.00(+0.60%)
    Nov 11, 2018 0.7740 0.7743 0.7730 0.7733 2,241 +0.00(+0.37%)
    Nov 09, 2018 0.7654 0.7716 0.7648 0.7705 54,058 +0.01(+0.66%)
    Nov 08, 2018 0.7654 0.7657 0.7648 0.7654 1,728 +0.00(+0.48%)
    Nov 07, 2018 0.7616 0.7619 0.7607 0.7618 2,172 -0.00(-0.20%)
    Nov 06, 2018 0.7634 0.7636 0.7628 0.7633 2,166 -0.00(-0.29%)
    Nov 05, 2018 0.7668 0.7668 0.7653 0.7655 2,160 -0.00(-0.43%)
    Nov 04, 2018 0.7688 0.7688 0.7688 0 -0.00(-0.29%)
    Nov 02, 2018 0.7682 0.7721 0.7668 0.7710 43,572 +0.00(+0.22%)
    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.