Skip to main content

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

0.8067 GBP +0.0009 (+0.11%)
Streaming Realtime Price Updated: 4:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.8058 0.8100 0.8052 0.8067 114,205 +0.00(+0.15%)
Jan 26, 2023 0.8058 0.8060 0.8054 0.8055 2,002 +0.00(+0.02%)
Jan 25, 2023 0.8063 0.8064 0.8052 0.8053 4,048 -0.01(-0.69%)
Jan 24, 2023 0.8105 0.8110 0.8105 0.8109 8,067 +0.00(+0.39%)
Jan 23, 2023 0.8078 0.8081 0.8075 0.8078 2,120 +0.00(+0.23%)
Jan 22, 2023 0.8066 0.8063 0.8058 0.8059 1,671 -0.00(-0.08%)
Jan 20, 2023 0.8070 0.8106 0.8062 0.8066 130,843 -0.00(-0.02%)
Jan 19, 2023 0.8070 0.8072 0.8066 0.8067 2,473 -0.00(-0.41%)
Jan 18, 2023 0.8100 0.8102 0.8099 0.8100 4,300 -0.00(-0.50%)
Jan 17, 2023 0.8138 0.8142 0.8138 0.8141 1,417 -0.01(-0.71%)
Jan 16, 2023 0.8200 0.8200 0.8191 0.8199 3,580 +0.00(+0.22%)
Jan 15, 2023 0.8176 0.8182 0.8176 0.8180 2,248 +0.00(+0.07%)
Jan 13, 2023 0.8189 0.8230 0.8164 0.8174 161,124 -0.00(-0.15%)
Jan 12, 2023 0.8189 0.8192 0.8185 0.8186 2,242 -0.00(-0.49%)
Jan 11, 2023 0.8231 0.8232 0.8224 0.8226 3,271 -0.00(-0.04%)
Jan 10, 2023 0.8230 0.8232 0.8229 0.8229 1,865 +0.00(+0.28%)
Jan 09, 2023 0.8207 0.8210 0.8204 0.8206 1,953 -0.01(-0.71%)
Jan 08, 2023 0.8274 0.8270 0.8265 0.8265 2,041 -0.00(-0.04%)
Jan 06, 2023 0.8395 0.8445 0.8265 0.8269 194,740 -0.01(-1.48%)
Jan 05, 2023 0.8395 0.8396 0.8393 0.8393 5,645 +0.01(+1.21%)
Jan 04, 2023 0.8295 0.8294 0.8291 0.8292 2,713 -0.01(-0.74%)
Jan 03, 2023 0.8356 0.8355 0.8350 0.8355 2,438 +0.01(+0.75%)
Jan 02, 2023 0.8301 0.8299 0.8282 0.8292 2,123 +0.00(+0.19%)
Jan 01, 2023 0.8268 0.8281 0.8268 0.8277 55 +0.00(+0.12%)
Dec 30, 2022 0.8295 0.8326 0.8260 0.8266 158,629 -0.00(-0.35%)
Dec 29, 2022 0.8295 0.8298 0.8293 0.8295 1,754 -0.00(-0.24%)
Dec 28, 2022 0.8320 0.8321 0.8315 0.8316 10,476 +0.00(+0.03%)
Dec 27, 2022 0.8311 0.8316 0.8312 0.8313 1,227 +0.00(+0.36%)
Dec 26, 2022 0.8287 0.8289 0.8283 0.8283 1,572 -0.00(-0.12%)
Dec 25, 2022 0.8297 0.8297 0.8293 0.8293 43 -0.00(-0.06%)
Dec 23, 2022 0.8304 0.8320 0.8272 0.8298 165,287 -0.00(-0.08%)
Dec 22, 2022 0.8304 0.8309 0.8304 0.8305 3,851 +0.00(+0.30%)
Dec 21, 2022 0.8276 0.8280 0.8276 0.8280 4,423 +0.01(+0.90%)
Dec 20, 2022 0.8207 0.8208 0.8204 0.8206 5,279 -0.00(-0.30%)
Dec 19, 2022 0.8233 0.8233 0.8230 0.8231 5,014 +0.00(+0.16%)
Dec 18, 2022 0.8226 0.8224 0.8217 0.8218 2,233 -0.00(-0.24%)
Dec 16, 2022 0.8212 0.8250 0.8181 0.8238 191,249 +0.00(+0.35%)
Dec 15, 2022 0.8212 0.8211 0.8206 0.8208 7,665 +0.02(+1.97%)
Dec 14, 2022 0.8047 0.8053 0.8046 0.8050 1,683 -0.00(-0.51%)
Dec 13, 2022 0.8087 0.8092 0.8081 0.8092 5,304 -0.01(-0.73%)
Dec 12, 2022 0.8149 0.8155 0.8150 0.8151 1,423 -0.00(-0.18%)
Dec 11, 2022 0.8154 0.8167 0.8156 0.8166 1,344 +0.00(+0.12%)
Dec 09, 2022 0.8172 0.8190 0.8115 0.8155 178,878 -0.00(-0.21%)
Dec 08, 2022 0.8172 0.8174 0.8172 0.8173 5,999 -0.00(-0.21%)
Dec 07, 2022 0.8192 0.8191 0.8188 0.8190 1,479 -0.01(-0.62%)
Dec 06, 2022 0.8243 0.8245 0.8238 0.8242 4,954 +0.00(+0.51%)
Dec 05, 2022 0.8200 0.8202 0.8198 0.8200 4,588 +0.01(+0.66%)
Dec 04, 2022 0.8143 0.8146 0.8135 0.8146 2,141 +0.00(+0.17%)
Dec 02, 2022 0.8158 0.8240 0.8130 0.8132 181,672 -0.00(-0.21%)
Dec 01, 2022 0.8158 0.8163 0.8144 0.8149 2,926 -0.01(-1.61%)
Nov 30, 2022 0.8290 0.8291 0.8279 0.8282 3,946 -0.01(-1.03%)
Nov 29, 2022 0.8367 0.8369 0.8364 0.8368 6,099 +0.00(+0.12%)
Nov 28, 2022 0.8359 0.8362 0.8357 0.8358 6,185 +0.01(+0.85%)
Nov 27, 2022 0.8285 0.8290 0.8284 0.8288 4,300 +0.00(+0.27%)
Nov 25, 2022 0.8253 0.8292 0.8245 0.8266 169,584 +0.00(+0.15%)
Nov 24, 2022 0.8253 0.8256 0.8253 0.8253 1,625 -0.00(-0.38%)
Nov 23, 2022 0.8295 0.8296 0.8285 0.8285 3,504 -0.01(-1.53%)
Nov 22, 2022 0.8413 0.8416 0.8410 0.8413 4,765 -0.00(-0.50%)
Nov 21, 2022 0.8458 0.8460 0.8455 0.8456 4,653 +0.00(+0.56%)
Nov 20, 2022 0.8403 0.8410 0.8404 0.8409 2,352 -0.00(-0.03%)
Nov 18, 2022 0.8428 0.8432 0.8368 0.8411 184,539 -0.00(-0.22%)
Nov 17, 2022 0.8428 0.8430 0.8426 0.8430 6,330 +0.00(+0.47%)
Nov 16, 2022 0.8391 0.8394 0.8389 0.8390 4,536 -0.00(-0.41%)
Nov 15, 2022 0.8427 0.8438 0.8423 0.8425 8,066 -0.01(-0.95%)
Nov 14, 2022 0.8504 0.8514 0.8504 0.8506 4,715 +0.00(+0.33%)
Nov 13, 2022 0.8490 0.8476 0.8478 2,845 +0.00(+0.36%)
Nov 11, 2022 0.8535 0.8585 0.8435 0.8448 214,637 -0.01(-1.20%)
Nov 10, 2022 0.8535 0.8554 0.8540 0.8550 3,929 -0.03(-2.87%)
Nov 09, 2022 0.8805 0.8807 0.8802 0.8803 1,980 +0.01(+1.70%)
Nov 08, 2022 0.8662 0.8663 0.8651 0.8655 2,423 -0.00(-0.32%)
Nov 07, 2022 0.8684 0.8689 0.8681 0.8683 3,616 -0.01(-1.57%)
Nov 06, 2022 0.8838 0.8833 0.8816 0.8822 4,669 +0.00(+0.34%)
Nov 04, 2022 0.8961 0.8969 0.8786 0.8792 201,971 -0.02(-1.83%)
Nov 03, 2022 0.8961 0.8958 0.8954 0.8956 7,315 +0.02(+1.92%)
Nov 02, 2022 0.8778 0.8788 0.8780 0.8788 10,972 +0.01(+0.91%)
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.