• 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 )

    0.8030 GBP -0.0011 (-0.14%)
    Streaming Realtime Price Updated: 9:21 AM EDT, Apr 19, 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 (%)
    Nov 30, 2023 0.7922 0.7920 0.7918 0.7919 2,441 +0.00(+0.54%)
    Nov 29, 2023 0.7877 0.7878 0.7875 0.7877 1,279 +0.00(+0.08%)
    Nov 28, 2023 0.7877 0.7876 0.7870 0.7870 1,639 -0.00(-0.60%)
    Nov 27, 2023 0.7919 0.7917 0.7918 453 -0.00(-0.23%)
    Nov 26, 2023 0.7940 0.7936 0.7933 0.7936 854 +0.00(+0.03%)
    Nov 24, 2023 0.7978 0.7984 0.7927 0.7933 67,441 -0.00(-0.56%)
    Nov 23, 2023 0.7978 0.7979 0.7977 0.7978 1,427 -0.00(-0.33%)
    Nov 22, 2023 0.8004 0.8005 0.8003 0.8004 1,576 +0.00(+0.39%)
    Nov 21, 2023 0.7975 0.7978 0.7973 0.7974 1,446 -0.00(-0.26%)
    Nov 20, 2023 0.7997 0.7997 0.7993 0.7994 1,287 -0.00(-0.42%)
    Nov 19, 2023 0.8029 0.8028 0.8024 0.8028 983 +0.00(+0.05%)
    Nov 17, 2023 0.8055 0.8081 0.8023 0.8024 84,174 -0.00(-0.38%)
    Nov 16, 2023 0.8055 0.8055 0.8054 0.8055 1,114 +0.00(+0.02%)
    Nov 15, 2023 0.8055 0.8052 0.8053 288 +0.01(+0.64%)
    Nov 14, 2023 0.8001 0.8005 0.8000 0.8002 1,869 -0.01(-1.75%)
    Nov 13, 2023 0.8144 0.8146 0.8143 0.8144 1,888 -0.00(-0.41%)
    Nov 12, 2023 0.8183 0.8178 0.8175 0.8177 777 -0.00(-0.02%)
    Nov 10, 2023 0.8181 0.8205 0.8171 0.8179 86,109 -0.00(-0.08%)
    Nov 09, 2023 0.8181 0.8185 0.8180 0.8185 1,683 +0.00(+0.54%)
    Nov 08, 2023 0.8140 0.8142 0.8140 0.8142 2,035 +0.00(+0.08%)
    Nov 07, 2023 0.8130 0.8135 0.8129 0.8135 1,447 +0.00(+0.44%)
    Nov 06, 2023 0.8102 0.8101 0.8099 0.8100 1,157 +0.00(+0.20%)
    Nov 05, 2023 0.8081 0.8084 0.8080 0.8083 1,028 +0.00(+0.08%)
    Nov 03, 2023 0.8195 0.8207 0.8072 0.8077 97,363 -0.01(-1.51%)
    Nov 02, 2023 0.8195 0.8200 0.8198 0.8200 2,629 -0.00(-0.16%)
    Nov 01, 2023 0.8229 0.8221 0.8213 0.8213 2,655 -0.00(-0.21%)
    Oct 31, 2023 0.8228 0.8232 0.8228 0.8230 2,655 +0.00(+0.12%)
    Oct 30, 2023 0.8218 0.8220 0.8219 0.8220 2,828 -0.00(-0.44%)
    Oct 29, 2023 0.8248 0.8257 0.8252 0.8257 2,310 +0.00(+0.08%)
    Oct 27, 2023 0.8246 0.8261 0.8223 0.8250 91,373 +0.00(+0.13%)
    Oct 26, 2023 0.8246 0.8245 0.8239 0.8239 2,452 -0.00(-0.31%)
    Oct 25, 2023 0.8257 0.8264 0.8258 0.8264 3,302 +0.00(+0.49%)
    Oct 24, 2023 0.8224 0.8226 0.8223 0.8224 2,544 +0.01(+0.74%)
    Oct 23, 2023 0.8164 0.8166 0.8161 0.8163 2,332 -0.01(-0.69%)
    Oct 22, 2023 0.8223 0.8225 0.8220 0.8220 1,925 -0.00(-0.00%)
    Oct 20, 2023 0.8235 0.8269 0.8216 0.8221 95,044 -0.00(-0.21%)
    Oct 19, 2023 0.8235 0.8240 0.8234 0.8238 2,370 +0.00(+0.03%)
    Oct 18, 2023 0.8237 0.8236 0.8233 0.8236 1,844 +0.00(+0.31%)
    Oct 17, 2023 0.8208 0.8212 0.8207 0.8210 3,434 +0.00(+0.25%)
    Oct 16, 2023 0.8185 0.8190 0.8186 0.8190 3,030 -0.00(-0.49%)
    Oct 15, 2023 0.8241 0.8234 0.8226 0.8230 4,079 -0.00(-0.06%)
    Oct 13, 2023 0.8213 0.8249 0.8180 0.8235 151,678 +0.00(+0.30%)
    Oct 12, 2023 0.8213 0.8213 0.8210 0.8210 3,603 +0.01(+1.14%)
    Oct 11, 2023 0.8122 0.8123 0.8117 0.8118 2,938 -0.00(-0.21%)
    Oct 10, 2023 0.8139 0.8141 0.8134 0.8134 3,421 -0.00(-0.41%)
    Oct 09, 2023 0.8171 0.8172 0.8168 0.8168 3,669 -0.00(-0.21%)
    Oct 08, 2023 0.8194 0.8196 0.8184 0.8185 6,995 +0.00(+0.17%)
    Oct 06, 2023 0.8202 0.8260 0.8156 0.8171 167,288 -0.00(-0.38%)
    Oct 05, 2023 0.8202 0.8204 0.8201 0.8203 1,845 -0.00(-0.45%)
    Oct 04, 2023 0.8240 0.8239 0.8237 0.8239 2,969 -0.00(-0.51%)
    Oct 03, 2023 0.8280 0.8283 0.8278 0.8282 3,225 +0.00(+0.09%)
    Oct 02, 2023 0.8273 0.8275 0.8270 0.8274 3,291 +0.01(+0.84%)
    Oct 01, 2023 0.8205 0.8210 0.8193 0.8206 4,118 +0.00(+0.11%)
    Sep 29, 2023 0.8194 0.8210 0.8149 0.8197 156,473 +0.00(+0.05%)
    Sep 28, 2023 0.8194 0.8194 0.8189 0.8193 3,153 -0.00(-0.59%)
    Sep 27, 2023 0.8241 0.8243 0.8239 0.8242 3,241 +0.00(+0.18%)
    Sep 26, 2023 0.8225 0.8228 0.8225 0.8227 2,552 +0.00(+0.49%)
    Sep 25, 2023 0.8189 0.8190 0.8187 0.8187 3,769 +0.00(+0.24%)
    Sep 24, 2023 0.8157 0.8170 0.8165 0.8167 9,614 -0.00(-0.04%)
    Sep 22, 2023 0.8133 0.8176 0.8134 0.8170 140,367 +0.00(+0.43%)
    Sep 21, 2023 0.8133 0.8137 0.8134 0.8136 2,832 +0.00(+0.34%)
    Sep 20, 2023 0.8101 0.8109 0.8100 0.8108 4,175 +0.00(+0.50%)
    Sep 19, 2023 0.8069 0.8070 0.8066 0.8068 3,294 -0.00(-0.07%)
    Sep 18, 2023 0.8075 0.8076 0.8072 0.8074 3,290 +0.00(+0.06%)
    Sep 17, 2023 0.8076 0.8074 0.8069 0.8069 1,604 -0.00(-0.08%)
    Sep 15, 2023 0.8059 0.8078 0.8035 0.8076 121,389 +0.00(+0.19%)
    Sep 14, 2023 0.8059 0.8061 0.8057 0.8060 3,212 +0.01(+0.68%)
    Sep 13, 2023 0.8006 0.8008 0.8005 0.8005 3,624 +0.00(+0.01%)
    Sep 12, 2023 0.8005 0.8005 0.8003 0.8004 2,752 +0.00(+0.15%)
    Sep 11, 2023 0.7994 0.7993 0.7991 0.7992 2,323 -0.00(-0.26%)
    Sep 10, 2023 0.8016 0.8018 0.8011 0.8013 3,517 -0.00(-0.11%)
    Sep 08, 2023 0.8018 0.8031 0.7991 0.8022 128,953 +0.00(+0.03%)
    Sep 07, 2023 0.8018 0.8020 0.8017 0.8019 2,842 +0.00(+0.23%)
    Sep 06, 2023 0.7996 0.8001 0.7996 0.8001 3,118 +0.00(+0.57%)
    Sep 05, 2023 0.7958 0.7958 0.7954 0.7955 2,442 +0.00(+0.45%)
    Sep 04, 2023 0.7919 0.7921 0.7917 0.7920 2,227 -0.00(-0.29%)
    Sep 03, 2023 0.7942 0.7945 0.7941 0.7943 2,615 +0.00(+0.00%)
    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.