CCY - Delayed Quote USD

GBP/USD (GBPUSD=X)

1.2936
+0.0112
+(0.87%)
As of 5:25:34 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.28211.29771.28121.29361.2936-
Apr 9, 20250.78200.78410.77760.78200.7820-
Apr 8, 20250.78540.78580.78150.78540.7854-
Apr 7, 20250.77470.78610.77330.77470.7747-
Apr 4, 20250.76400.77420.76270.76410.7641-
Apr 3, 20250.76660.76760.75750.76660.7666-
Apr 2, 20250.77390.77510.77050.77390.7739-
Apr 1, 20250.77400.77640.77280.77400.7740-
Mar 31, 20250.77300.77580.77090.77300.7730-
Mar 28, 20250.77220.77380.77120.77220.7722-
Mar 27, 20250.77660.77660.76970.77660.7766-
Mar 26, 20250.77260.77670.77250.77260.7726-
Mar 25, 20250.77380.77490.77160.77380.7738-
Mar 24, 20250.77380.77460.77080.77380.7738-
Mar 21, 20250.77120.77590.77100.77120.7712-
Mar 20, 20250.76880.77300.76840.76880.7688-
Mar 19, 20250.76930.77200.76910.76930.7693-
Mar 18, 20250.77020.77200.76900.77020.7702-
Mar 17, 20250.77340.77360.76960.77340.7734-
Mar 14, 20250.77180.77450.77170.77180.7718-
Mar 13, 20250.77140.77390.77090.77140.7714-
Mar 12, 20250.77260.77440.77020.77260.7726-
Mar 11, 20250.77680.77680.77190.77680.7768-
Mar 10, 20250.77330.77670.77240.77330.7733-
Mar 7, 20250.77620.77670.77260.77620.7762-
Mar 6, 20250.77580.77720.77390.77580.7758-
Mar 5, 20250.78170.78320.77660.78170.7817-
Mar 4, 20250.78740.78880.78410.78740.7874-
Mar 3, 20250.79350.79470.78680.79350.7935-
Feb 28, 20250.79380.79530.79230.79380.7938-
Feb 27, 20250.78860.79260.78810.78860.7886-
Feb 26, 20250.78910.79150.78690.78910.7891-
Feb 25, 20250.79260.79310.78880.79260.7926-
Feb 24, 20250.79060.79280.78800.79060.7906-
Feb 21, 20250.78930.79170.78880.78930.7893-
Feb 20, 20250.79480.79490.79060.79480.7948-
Feb 19, 20250.79210.79550.79160.79210.7921-
Feb 18, 20250.79240.79480.79220.79240.7924-
Feb 17, 20250.79470.79490.79280.79470.7947-
Feb 14, 20250.79600.79680.79180.79600.7960-
Feb 13, 20250.80330.80370.79750.80330.8033-
Feb 12, 20250.80320.80780.80230.80320.8032-
Feb 11, 20250.80920.81080.80480.80920.8092-
Feb 10, 20250.80710.80830.80500.80710.8071-
Feb 7, 20250.80420.80720.80100.80420.8042-
Feb 6, 20250.79980.80860.79940.79980.7998-
Feb 5, 20250.80150.80230.79690.80150.8015-
Feb 4, 20250.80450.80770.80050.80450.8045-
Feb 3, 20250.81370.81630.80450.81370.8137-
Jan 31, 20250.80500.80720.80290.80500.8050-
Jan 30, 20250.80290.80480.80160.80290.8029-
Jan 29, 20250.80390.80690.80250.80390.8039-
Jan 28, 20250.80260.80550.80230.80260.8026-
Jan 27, 20250.80280.80470.79860.80280.8028-
Jan 24, 20250.80960.80980.80030.80960.8096-
Jan 23, 20250.81210.81340.80930.81210.8121-
Jan 22, 20250.81070.81240.80810.81070.8107-
Jan 21, 20250.81100.81760.81010.81100.8110-
Jan 20, 20250.82170.82200.81150.82170.8217-
Jan 17, 20250.81730.82230.81680.81730.8173-
Jan 16, 20250.81680.82120.81650.81680.8168-
Jan 15, 20250.81900.82200.81260.81900.8190-
Jan 14, 20250.81760.82360.81680.81760.8176-
Jan 13, 20250.81940.82640.81920.81940.8194-
Jan 10, 20250.81310.81990.81160.81310.8131-
Jan 9, 20250.80910.81670.80880.80910.8091-
Jan 8, 20250.80150.81150.80040.80150.8015-
Jan 7, 20250.79940.80100.79520.79940.7994-
Jan 6, 20250.80480.80530.79690.80480.8048-
Jan 3, 20250.80780.80800.80520.80780.8078-
Jan 2, 20250.79890.80910.79740.79890.7989-
Dec 31, 20240.79690.79910.79570.79690.7969-
Dec 30, 20240.79510.79950.79330.79510.7951-
Dec 27, 20240.79820.79970.79420.79820.7982-
Dec 26, 20240.79730.79990.79690.79730.7973-
Dec 25, 20240.79780.87670.79620.79800.7980-
Dec 24, 20240.79790.79850.79530.79790.7979-
Dec 23, 20240.79560.79940.79450.79560.7956-
Dec 20, 20240.80020.80160.79420.80020.8002-
Dec 19, 20240.79570.79840.78960.79570.7957-
Dec 18, 20240.78680.78860.78610.78680.7868-
Dec 17, 20240.78790.78950.78610.78790.7879-
Dec 16, 20240.79200.79200.78760.79200.7920-
Dec 13, 20240.78900.79310.78870.78900.7890-
Dec 12, 20240.78340.78920.78210.78340.7834-
Dec 11, 20240.78250.78650.78240.78250.7825-
Dec 10, 20240.78440.78590.78340.78440.7844-
Dec 9, 20240.78450.78630.78140.78450.7845-
Dec 6, 20240.78380.78560.78070.78380.7838-
Dec 5, 20240.78740.78780.78310.78740.7874-
Dec 4, 20240.78910.79150.78640.78910.7891-
Dec 3, 20240.79010.79130.78770.79010.7901-
Dec 2, 20240.78720.79250.78600.78740.7874-
Nov 29, 20240.78770.78910.78450.78770.7877-
Nov 28, 20240.78880.79080.78800.78880.7888-
Nov 27, 20240.79540.79580.78780.79540.7954-
Nov 26, 20240.79800.79950.79270.79800.7980-
Nov 25, 20240.79410.79730.79290.79410.7941-
Nov 22, 20240.79470.80080.79410.79470.7947-
Nov 21, 20240.79030.79490.78990.79030.7903-
Nov 20, 20240.78780.79160.78650.78780.7878-
Nov 19, 20240.78880.79280.78810.78880.7888-
Nov 18, 20240.79260.79280.78980.79260.7926-
Nov 15, 20240.78950.79270.78760.78950.7895-
Nov 14, 20240.78700.79170.78620.78700.7870-
Nov 13, 20240.78510.78810.78360.78510.7851-
Nov 12, 20240.77690.78560.77680.77690.7769-
Nov 11, 20240.77430.77780.77360.77430.7743-
Nov 8, 20240.77040.77510.77020.77040.7704-
Nov 7, 20240.77630.77660.76870.77630.7763-
Nov 6, 20240.76680.77910.76680.76680.7668-
Nov 5, 20240.77200.77230.76810.77200.7720-
Nov 4, 20240.77210.77310.76930.77210.7721-
Nov 1, 20240.77540.77620.77050.77540.7754-
Oct 31, 20240.77170.77840.76930.77170.7717-
Oct 30, 20240.76850.77290.76690.76850.7685-
Oct 29, 20240.77100.77180.76880.77100.7710-
Oct 28, 20240.77180.77280.76920.77180.7718-
Oct 25, 20240.77090.77180.76930.77090.7709-
Oct 24, 20240.77440.77450.77000.77440.7744-
Oct 23, 20240.77030.77300.76950.77030.7703-
Oct 22, 20240.77030.77240.76840.77030.7703-
Oct 21, 20240.76620.77050.76610.76620.7662-
Oct 18, 20240.76840.76860.76520.76840.7684-
Oct 17, 20240.76990.77070.76810.76990.7699-
Oct 16, 20240.76540.77030.76480.76540.7654-
Oct 15, 20240.76540.76710.76330.76540.7654-
Oct 14, 20240.76640.76740.76500.76640.7664-
Oct 11, 20240.76570.76680.76450.76570.7657-
Oct 10, 20240.76530.76760.76380.76530.7653-
Oct 9, 20240.76370.76590.76320.76370.7637-
Oct 8, 20240.76430.76540.76260.76430.7643-
Oct 7, 20240.76200.76570.76140.76200.7620-
Oct 4, 20240.76170.76500.75900.76170.7617-
Oct 3, 20240.75390.76380.75390.75390.7539-
Oct 2, 20240.75350.75480.75160.75350.7535-
Oct 1, 20240.74770.75390.74690.74770.7477-
Sep 30, 20240.74730.74840.74500.74730.7473-
Sep 27, 20240.74570.74850.74480.74570.7457-
Sep 26, 20240.75100.75110.74450.75100.7510-
Sep 25, 20240.74480.74990.74470.74480.7448-
Sep 24, 20240.74910.75010.74640.74910.7491-
Sep 23, 20240.75120.75470.74860.75120.7512-
Sep 20, 20240.75300.75360.74960.75300.7530-
Sep 19, 20240.75760.76020.75130.75760.7576-
Sep 18, 20240.75950.76020.75460.75950.7595-
Sep 17, 20240.75700.76000.75590.75700.7570-
Sep 16, 20240.76130.76130.75680.76130.7613-
Sep 13, 20240.76150.76250.76010.76150.7615-
Sep 12, 20240.76700.76740.76430.76700.7670-
Sep 11, 20240.76460.76910.76280.76460.7646-
Sep 10, 20240.76510.76640.76290.76510.7651-
Sep 9, 20240.76150.76510.76090.76150.7615-
Sep 6, 20240.75890.76170.75570.75890.7589-
Sep 5, 20240.76090.76110.75880.76090.7609-
Sep 4, 20240.76260.76330.75910.76260.7626-
Sep 3, 20240.76100.76400.76060.76100.7610-
Sep 2, 20240.76170.76230.76030.76170.7617-
Aug 30, 20240.75960.76190.75760.75960.7596-
Aug 29, 20240.75800.76070.75610.75800.7580-
Aug 28, 20240.75440.75810.75420.75440.7544-
Aug 27, 20240.75810.75870.75500.75810.7581-
Aug 26, 20240.75690.75870.75640.75690.7569-
Aug 23, 20240.76360.76380.75590.76360.7636-
Aug 22, 20240.76380.76450.76170.76380.7638-
Aug 21, 20240.76720.76860.76470.76720.7672-
Aug 20, 20240.76990.77090.76660.76990.7699-
Aug 19, 20240.77250.77270.76950.77250.7725-
Aug 16, 20240.77770.77780.77440.77770.7777-
Aug 15, 20240.77970.78130.77700.77970.7797-
Aug 14, 20240.77730.77990.77710.77730.7773-
Aug 13, 20240.78320.78350.77910.78320.7832-
Aug 12, 20240.78440.78450.78170.78440.7844-
Aug 9, 20240.78450.78580.78290.78450.7845-
Aug 8, 20240.78880.78950.78490.78880.7888-
Aug 7, 20240.78850.78860.78520.78850.7885-
Aug 6, 20240.78200.78910.78110.78200.7820-
Aug 5, 20240.78200.78680.78030.78200.7820-
Aug 2, 20240.78570.78690.77890.78570.7857-
Aug 1, 20240.77810.78400.77760.77810.7781-
Jul 31, 20240.77910.77990.77800.77910.7791-
Jul 30, 20240.77770.78000.77740.77770.7777-
Jul 29, 20240.77720.78080.77590.77720.7772-
Jul 26, 20240.77800.77820.77680.77800.7780-
Jul 25, 20240.77530.77750.77440.77530.7753-
Jul 24, 20240.77520.77650.77290.77520.7752-
Jul 23, 20240.77330.77590.77320.77330.7733-
Jul 22, 20240.77330.77480.77280.77330.7733-
Jul 19, 20240.77220.77510.77230.77220.7722-
Jul 18, 20240.76890.77110.76850.76890.7689-
Jul 17, 20240.77060.77130.76660.77060.7706-
Jul 16, 20240.77110.77290.77050.77110.7711-
Jul 15, 20240.77120.77150.76960.77120.7712-
Jul 12, 20240.77390.77510.76980.77390.7739-
Jul 11, 20240.77810.77820.77230.77810.7781-
Jul 10, 20240.78200.78220.77840.78200.7820-
Jul 9, 20240.78030.78270.77980.78030.7803-
Jul 8, 20240.78090.78110.77850.78090.7809-
Jul 5, 20240.78400.78400.78050.78400.7840-
Jul 4, 20240.78450.78490.78330.78450.7845-
Jul 3, 20240.78810.78870.78270.78810.7881-
Jul 2, 20240.79090.79280.78840.79090.7909-
Jul 1, 20240.79070.79140.78780.79070.7907-
Jun 28, 20240.79080.79240.78980.79080.7908-
Jun 27, 20240.79230.79280.78930.79230.7923-
Jun 26, 20240.78850.79240.78790.78850.7885-
Jun 25, 20240.78850.78920.78730.78850.7885-
Jun 24, 20240.79130.79160.78750.79130.7913-
Jun 21, 20240.78990.79210.78930.78990.7899-
Jun 20, 20240.78620.78950.78620.78620.7862-
Jun 19, 20240.78700.78740.78500.78700.7870-
Jun 18, 20240.78650.78930.78620.78650.7865-
Jun 17, 20240.78850.78990.78800.78850.7885-
Jun 14, 20240.78410.79010.78350.78410.7841-
Jun 13, 20240.78150.78430.78090.78150.7815-
Jun 12, 20240.78500.78540.77760.78500.7850-
Jun 11, 20240.78580.78700.78440.78580.7858-
Jun 10, 20240.78570.78810.78540.78570.7857-
Jun 7, 20240.78180.78640.78060.78180.7818-
Jun 6, 20240.78170.78340.78070.78170.7817-
Jun 5, 20240.78310.78390.78160.78310.7831-
Jun 4, 20240.78060.78470.78030.78060.7806-
Jun 3, 20240.78470.78770.78160.78470.7847-
May 31, 20240.78570.78740.78340.78570.7857-
May 30, 20240.78760.78860.78450.78760.7876-
May 29, 20240.78390.78700.78300.78390.7839-
May 28, 20240.78300.78360.78130.78300.7830-
May 27, 20240.78530.78530.78260.78530.7853-
May 24, 20240.78780.78860.78430.78780.7878-
May 23, 20240.78620.78710.78460.78620.7862-
May 22, 20240.78680.78740.78370.78680.7868-
May 21, 20240.78680.78790.78580.78680.7868-
May 20, 20240.78710.78800.78670.78710.7871-
May 17, 20240.78920.79080.78690.78920.7892-
May 16, 20240.78810.79090.78740.78810.7881-
May 15, 20240.79460.79470.78930.79460.7946-
May 14, 20240.79610.79930.79410.79610.7961-
May 13, 20240.79860.79890.79570.79860.7986-
May 10, 20240.79840.79980.79740.79840.7984-
May 9, 20240.80050.80330.79870.80050.8005-
May 8, 20240.80000.80200.79970.80000.8000-
May 7, 20240.79620.79800.79560.79620.7962-
May 6, 20240.79740.79750.79410.79740.7974-
May 3, 20240.79740.79810.79180.79740.7974-
May 2, 20240.79760.80180.79720.79760.7976-
May 1, 20240.80070.80210.80020.80070.8007-
Apr 30, 20240.79630.79980.79620.79630.7963-
Apr 29, 20240.79950.79950.79660.79950.7995-
Apr 26, 20240.79950.80320.79740.79950.7995-
Apr 25, 20240.80270.80300.79860.80270.8027-
Apr 24, 20240.80310.80500.80230.80310.8031-
Apr 23, 20240.80980.81090.80280.80980.8098-
Apr 22, 20240.80800.81300.80700.80810.8081-
Apr 19, 20240.80410.80710.80210.80410.8041-
Apr 18, 20240.80300.80410.80100.80300.8030-
Apr 17, 20240.80450.80530.80120.80450.8045-
Apr 16, 20240.80350.80580.80180.80350.8035-
Apr 15, 20240.80250.80370.80020.80250.8025-
Apr 12, 20240.79660.80460.79630.79660.7966-
Apr 11, 20240.79770.79930.79510.79770.7977-
Apr 10, 20240.78890.79780.78710.78890.7889-

Related Tickers

EURUSD=X EUR/USD
1.1199
+2.24%
 
JPY=X USD/JPY
144.1530
-2.19%
 
AUDUSD=X AUD/USD
0.6180
+0.38%
 
NZDUSD=X NZD/USD
0.5712
+1.06%
 
EURJPY=X EUR/JPY
161.4170
+0.03%
 
GBPJPY=X GBP/JPY
186.4870
-1.28%
 
EURGBP=X EUR/GBP
0.8655
+1.38%
 
EURCAD=X EUR/CAD
1.5681
+1.70%
 
EURSEK=X EUR/SEK
11.0268
+0.90%
 
EURCHF=X EUR/CHF
0.9256
-1.36%
 
EURHUF=X EUR/HUF
407.9400
+1.11%
 
CNY=X USD/CNY
7.3140
-0.48%
 
HKD=X USD/HKD
7.7588
-0.02%
 
SGD=X USD/SGD
1.3320
-0.66%
 
INR=X USD/INR
86.1560
-0.53%
 
MXN=X USD/MXN
20.5227
+1.37%
 
PHP=X USD/PHP
57.3220
+0.07%
 
IDR=X USD/IDR
16,794.0000
-0.39%
 
THB=X USD/THB
33.8100
-0.97%
 
MYR=X USD/MYR
4.4660
-0.62%
 
ZAR=X USD/ZAR
19.5787
+1.33%
 
RUB=X USD/RUB
84.2500
-1.92%