Skip to main content

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

0.7837 GBP +0.0001 (+0.01%)
Streaming Realtime Price Updated: 7:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.7836 0.7838 0.7834 0.7838 2,343 +0.00(+0.11%)
May 27, 2024 0.7831 0.7831 0.7830 0.7830 2,022 -0.00(-0.25%)
May 26, 2024 0.7853 0.7850 0.7847 0.7850 1,418 -0.00(-0.02%)
May 24, 2024 0.7875 0.7888 0.7843 0.7851 44,879 -0.00(-0.33%)
May 23, 2024 0.7875 0.7877 0.7874 0.7877 2,176 +0.00(+0.19%)
May 22, 2024 0.7864 0.7863 0.7861 0.7862 2,792 -0.00(-0.05%)
May 21, 2024 0.7868 0.7867 0.7865 0.7865 1,901 -0.00(-0.02%)
May 20, 2024 0.7870 0.7870 0.7867 0.7867 1,785 -0.00(-0.05%)
May 19, 2024 0.7880 0.7875 0.7872 0.7872 1,364 -0.00(-0.02%)
May 17, 2024 0.7893 0.7908 0.7867 0.7873 42,323 -0.00(-0.23%)
May 16, 2024 0.7893 0.7893 0.7891 0.7892 2,176 +0.00(+0.14%)
May 15, 2024 0.7883 0.7885 0.7880 0.7880 2,321 -0.01(-0.80%)
May 14, 2024 0.7942 0.7944 0.7942 0.7944 1,874 -0.00(-0.23%)
May 13, 2024 0.7962 0.7964 0.7961 0.7962 2,389 -0.00(-0.26%)
May 12, 2024 0.7983 0.7987 0.7983 0.7983 1,642 -0.00(-0.02%)
May 10, 2024 0.7985 0.7998 0.7974 0.7984 47,411 +0.00(+0.02%)
May 09, 2024 0.7985 0.7985 0.7981 0.7983 2,233 -0.00(-0.26%)
May 08, 2024 0.8002 0.8004 0.8000 0.8004 2,633 +0.00(+0.06%)
May 07, 2024 0.7995 0.7999 0.7994 0.7999 2,251 +0.00(+0.45%)
May 06, 2024 0.7960 0.7963 0.7959 0.7963 2,405 -0.00(-0.06%)
May 05, 2024 0.7972 0.7970 0.7966 0.7967 1,581 -0.00(-0.03%)
May 03, 2024 0.7978 0.7981 0.7916 0.7970 67,839 -0.00(-0.05%)
May 02, 2024 0.7978 0.7979 0.7974 0.7974 2,401 -0.00(-0.05%)
May 01, 2024 0.7982 0.7984 0.7976 0.7978 4,091 -0.00(-0.36%)
Apr 30, 2024 0.8005 0.8007 0.8003 0.8007 3,750 +0.00(+0.58%)
Apr 29, 2024 0.7961 0.7962 0.7959 0.7961 2,414 -0.00(-0.45%)
Apr 28, 2024 0.7913 0.8003 0.7997 0.7997 1,831 -0.00(-0.08%)
Apr 26, 2024 0.7991 0.8033 0.7974 0.8004 61,024 +0.00(+0.14%)
Apr 25, 2024 0.7991 0.7994 0.7990 0.7993 3,003 -0.00(-0.42%)
Apr 24, 2024 0.8023 0.8027 0.8023 0.8027 2,867 -0.00(-0.05%)
Apr 23, 2024 0.8033 0.8034 0.8030 0.8031 2,200 -0.01(-0.83%)
Apr 22, 2024 0.8097 0.8098 0.8095 0.8097 1,884 +0.00(+0.22%)
Apr 21, 2024 0.8079 0.8086 0.8080 0.8080 2,143 -0.00(-0.05%)
Apr 19, 2024 0.8041 0.8086 0.8021 0.8084 75,484 +0.00(+0.50%)
Apr 18, 2024 0.8041 0.8044 0.8039 0.8044 2,263 +0.00(+0.21%)
Apr 17, 2024 0.8029 0.8029 0.8027 0.8027 2,925 -0.00(-0.22%)
Apr 16, 2024 0.8048 0.8049 0.8044 0.8045 3,154 +0.00(+0.13%)
Apr 15, 2024 0.8035 0.8035 0.8033 0.8034 2,966 +0.00(+0.08%)
Apr 14, 2024 0.8035 0.8034 0.8024 0.8028 3,182 -0.00(-0.06%)
Apr 12, 2024 0.7966 0.8047 0.7963 0.8033 60,415 +0.01(+0.84%)
Apr 11, 2024 0.7966 0.7966 0.7964 0.7965 1,992 -0.00(-0.12%)
Apr 10, 2024 0.7974 0.7978 0.7975 0.7975 3,188 +0.01(+1.10%)
Apr 09, 2024 0.7888 0.7889 0.7888 0.7889 2,194 -0.00(-0.15%)
Apr 08, 2024 0.7902 0.7903 0.7900 0.7901 2,800 -0.00(-0.24%)
Apr 07, 2024 0.7921 0.7923 0.7916 0.7920 2,159 +0.00(+0.09%)
Apr 05, 2024 0.7910 0.7953 0.7906 0.7913 55,395 +0.00(+0.01%)
Apr 04, 2024 0.7910 0.7912 0.7908 0.7912 3,026 +0.00(+0.11%)
Apr 03, 2024 0.7904 0.7905 0.7902 0.7903 2,443 -0.00(-0.62%)
Apr 02, 2024 0.7951 0.7953 0.7948 0.7953 2,091 -0.00(-0.23%)
Apr 01, 2024 0.7967 0.7973 0.7966 0.7971 2,344 +0.01(+0.66%)
Mar 31, 2024 0.7916 0.7921 0.7910 0.7919 2,204 -0.00(-0.03%)
Mar 29, 2024 0.7922 0.7930 0.7909 0.7921 10,099 -0.00(-0.01%)
Mar 28, 2024 0.7921 0.7921 0.7921 185 -0.00(-0.05%)
Mar 27, 2024 0.7911 0.7927 0.7925 0.7925 3,172 +0.00(+0.08%)
Mar 26, 2024 0.7919 0.7918 0.7919 312 +0.00(+0.07%)
Mar 25, 2024 0.7914 0.7914 0.7912 0.7913 3,774 -0.00(-0.30%)
Mar 24, 2024 0.7940 0.7939 0.7937 0.7937 2,313 +0.00(+0.01%)
Mar 22, 2024 0.7901 0.7952 0.7890 0.7936 55,865 +0.00(+0.45%)
Mar 21, 2024 0.7901 0.7902 0.7900 0.7901 2,657 +0.01(+1.07%)
Mar 20, 2024 0.7821 0.7817 0.7816 0.7817 3,222 -0.00(-0.58%)
Mar 19, 2024 0.7861 0.7862 0.7860 0.7862 2,863 +0.00(+0.05%)
Mar 18, 2024 0.7856 0.7859 0.7857 0.7858 3,240 +0.00(+0.05%)
Mar 17, 2024 0.7851 0.7855 0.7853 0.7854 2,116 +0.00(+0.02%)
Mar 15, 2024 0.7841 0.7858 0.7838 0.7853 55,065 +0.00(+0.12%)
Mar 14, 2024 0.7841 0.7845 0.7843 0.7844 3,278 +0.00(+0.40%)
Mar 13, 2024 0.7814 0.7813 0.7812 0.7813 2,837 -0.00(-0.03%)
Mar 12, 2024 0.7817 0.7817 0.7815 0.7815 2,393 +0.00(+0.14%)
Mar 11, 2024 0.7804 0.7805 0.7804 0.7805 2,402 +0.00(+0.31%)
Mar 10, 2024 0.7783 0.7780 0.7781 561 +0.00(+0.05%)
Mar 08, 2024 0.7808 0.7812 0.7756 0.7777 78,499 -0.00(-0.38%)
Mar 07, 2024 0.7808 0.7807 0.7806 0.7806 1,529 -0.00(-0.61%)
Mar 06, 2024 0.7854 0.7856 0.7853 0.7854 1,621 -0.00(-0.20%)
Mar 05, 2024 0.7871 0.7871 0.7869 0.7870 2,430 -0.00(-0.12%)
Mar 04, 2024 0.7879 0.7880 0.7878 0.7880 1,455 -0.00(-0.24%)
Mar 03, 2024 0.7902 0.7902 0.7899 0.7899 1,466 -0.00(-0.06%)
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.