• 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 )

    0.8033 GBP -0.0002 (-0.02%)
    Streaming Realtime Price Updated: 7:12 AM EDT, Apr 16, 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 (%)
    Sep 30, 2022 0.8992 0.9070 0.8901 0.8950 287,768 -0.00(-0.29%)
    Sep 29, 2022 0.8992 0.8990 0.8925 0.8975 16,700 -0.02(-2.59%)
    Sep 28, 2022 0.9183 0.9214 0.9184 0.9214 15,706 -0.01(-1.31%)
    Sep 27, 2022 0.9316 0.9338 0.9310 0.9336 7,320 -0.00(-0.02%)
    Sep 26, 2022 0.9355 0.9382 0.9337 0.9338 14,055 +0.01(+1.05%)
    Sep 25, 2022 0.9273 0.9262 0.9219 0.9241 11,084 +0.00(+0.24%)
    Sep 23, 2022 0.8884 0.9224 0.8870 0.9219 197,937 +0.03(+3.82%)
    Sep 22, 2022 0.8884 0.8888 0.8879 0.8880 13,215 -0.00(-0.06%)
    Sep 21, 2022 0.8872 0.8885 0.8864 0.8885 8,233 +0.01(+1.09%)
    Sep 20, 2022 0.8786 0.8798 0.8786 0.8790 9,030 +0.00(+0.56%)
    Sep 19, 2022 0.8745 0.8745 0.8739 0.8740 8,097 -0.00(-0.12%)
    Sep 18, 2022 0.8668 0.8761 0.8748 0.8750 5,356 -0.00(-0.03%)
    Sep 16, 2022 0.8717 0.8809 0.8710 0.8753 142,137 +0.00(+0.29%)
    Sep 15, 2022 0.8717 0.8729 0.8718 0.8728 6,790 +0.01(+0.77%)
    Sep 14, 2022 0.8665 0.8664 0.8659 0.8660 937 -0.00(-0.51%)
    Sep 13, 2022 0.8700 0.8708 0.8695 0.8705 7,125 +0.01(+1.74%)
    Sep 12, 2022 0.8560 0.8561 0.8556 0.8556 6,022 -0.01(-0.71%)
    Sep 11, 2022 0.8587 0.8618 0.8591 0.8618 6,889 -0.00(-0.12%)
    Sep 09, 2022 0.8693 0.8693 0.8585 0.8628 136,132 -0.01(-0.61%)
    Sep 08, 2022 0.8693 0.8693 0.8681 0.8681 7,596 +0.00(+0.07%)
    Sep 07, 2022 0.8669 0.8675 0.8664 0.8675 4,973 -0.00(-0.19%)
    Sep 06, 2022 0.8680 0.8693 0.8680 0.8692 4,250 +0.00(+0.41%)
    Sep 05, 2022 0.8680 0.8678 0.8651 0.8656 968 -0.01(-0.61%)
    Sep 04, 2022 0.8714 0.8713 0.8698 0.8709 455 +0.00(+0.28%)
    Sep 02, 2022 0.8661 0.8697 0.8629 0.8685 12,340 +0.00(+0.27%)
    Sep 01, 2022 0.8661 0.8665 0.8660 0.8662 948 +0.00(+0.53%)
    Aug 31, 2022 0.8603 0.8616 0.8606 0.8616 1,099 +0.00(+0.45%)
    Aug 30, 2022 0.8580 0.8580 0.8578 0.8578 792 +0.00(+0.43%)
    Aug 29, 2022 0.8541 0.8542 0.8538 0.8541 933 -0.00(-0.00%)
    Aug 28, 2022 0.8514 0.8541 0.8518 0.8541 346 +0.00(+0.28%)
    Aug 26, 2022 0.8449 0.8521 0.8411 0.8517 11,740 +0.01(+0.77%)
    Aug 25, 2022 0.8449 0.8453 0.8447 0.8452 861 -0.00(-0.32%)
    Aug 24, 2022 0.8477 0.8481 0.8475 0.8479 921 +0.00(+0.36%)
    Aug 23, 2022 0.8450 0.8450 0.8447 0.8449 905 -0.00(-0.58%)
    Aug 22, 2022 0.8498 0.8499 0.8495 0.8498 952 +0.00(+0.46%)
    Aug 21, 2022 0.8456 0.8459 0.8446 0.8459 343 +0.00(+0.08%)
    Aug 19, 2022 0.8380 0.8479 0.8376 0.8453 73,169 +0.01(+0.88%)
    Aug 18, 2022 0.8380 0.8382 0.8378 0.8379 3,799 +0.01(+0.92%)
    Aug 17, 2022 0.8296 0.8303 0.8297 0.8303 3,862 +0.00(+0.47%)
    Aug 16, 2022 0.8268 0.8268 0.8263 0.8264 4,592 -0.00(-0.37%)
    Aug 15, 2022 0.8293 0.8296 0.8291 0.8295 5,977 +0.01(+0.67%)
    Aug 14, 2022 0.8247 0.8244 0.8239 0.8239 3,035 +0.00(+0.02%)
    Aug 12, 2022 0.8194 0.8263 0.8185 0.8238 57,167 +0.00(+0.46%)
    Aug 11, 2022 0.8194 0.8201 0.8194 0.8200 2,798 +0.00(+0.15%)
    Aug 10, 2022 0.8193 0.8188 0.8183 0.8188 4,361 -0.01(-1.12%)
    Aug 09, 2022 0.8282 0.8282 0.8279 0.8281 1,913 +0.00(+0.08%)
    Aug 08, 2022 0.8278 0.8279 0.8273 0.8274 8,350 -0.00(-0.20%)
    Aug 07, 2022 0.8275 0.8293 0.8285 0.8291 4,909 +0.00(+0.09%)
    Aug 05, 2022 0.8223 0.8330 0.8218 0.8283 128,986 +0.01(+0.74%)
    Aug 04, 2022 0.8223 0.8225 0.8221 0.8223 7,824 -0.00(-0.18%)
    Aug 03, 2022 0.8232 0.8237 0.8230 0.8237 3,865 +0.00(+0.16%)
    Aug 02, 2022 0.8218 0.8225 0.8214 0.8224 13,952 +0.01(+0.80%)
    Aug 01, 2022 0.8161 0.8161 0.8156 0.8158 5,766 -0.01(-0.74%)
    Jul 31, 2022 0.8220 0.8225 0.8208 0.8219 4,797 +0.00(+0.12%)
    Jul 29, 2022 0.8210 0.8289 0.8167 0.8209 154,940 -0.00(-0.06%)
    Jul 28, 2022 0.8210 0.8221 0.8211 0.8214 10,392 -0.00(-0.06%)
    Jul 27, 2022 0.8224 0.8230 0.8218 0.8219 11,490 -0.01(-1.03%)
    Jul 26, 2022 0.8311 0.8311 0.8304 0.8305 6,289 +0.00(+0.08%)
    Jul 25, 2022 0.8301 0.8300 0.8297 0.8298 6,577 -0.00(-0.49%)
    Jul 24, 2022 0.8316 0.8340 0.8325 0.8339 6,285 +0.00(+0.16%)
    Jul 22, 2022 0.8331 0.8391 0.8289 0.8326 159,698 -0.00(-0.11%)
    Jul 21, 2022 0.8331 0.8338 0.8333 0.8335 9,866 -0.00(-0.24%)
    Jul 20, 2022 0.8348 0.8355 0.8345 0.8355 5,826 +0.00(+0.31%)
    Jul 19, 2022 0.8335 0.8332 0.8327 0.8329 7,294 -0.00(-0.47%)
    Jul 18, 2022 0.8366 0.8371 0.8362 0.8369 7,547 -0.00(-0.56%)
    Jul 17, 2022 0.8424 0.8429 0.8416 0.8416 6,091 -0.00(-0.12%)
    Jul 15, 2022 0.8456 0.8470 0.8421 0.8426 140,025 -0.00(-0.33%)
    Jul 14, 2022 0.8456 0.8457 0.8453 0.8454 4,056 +0.00(+0.40%)
    Jul 13, 2022 0.8410 0.8421 0.8407 0.8421 5,349 +0.00(+0.02%)
    Jul 12, 2022 0.8411 0.8420 0.8410 0.8419 3,596 +0.00(+0.18%)
    Jul 11, 2022 0.8409 0.8409 0.8403 0.8404 6,491 +0.01(+1.04%)
    Jul 10, 2022 0.8325 0.8317 0.8307 0.8317 3,954 +0.00(+0.12%)
    Jul 08, 2022 0.8316 0.8389 0.8295 0.8307 134,199 -0.00(-0.12%)
    Jul 07, 2022 0.8316 0.8319 0.8310 0.8318 5,088 -0.01(-0.87%)
    Jul 06, 2022 0.8384 0.8391 0.8384 0.8390 5,661 +0.00(+0.31%)
    Jul 05, 2022 0.8362 0.8365 0.8361 0.8365 5,628 +0.01(+1.34%)
    Jul 04, 2022 0.8261 0.8261 0.8253 0.8254 8,261 -0.00(-0.06%)
    Jul 03, 2022 0.8261 0.8264 0.8248 0.8259 3,761 -0.00(-0.05%)
    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.