United States Dollar vs Pound Sterling Historical Data - USDGBP | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Forex
United States Dollar vs Pound Sterling (USDGBP)
United States Dollar vs Pound Sterling (USDGBP) Historical

United States Dollar vs Pound Sterling (USDGBP)

0.8018

-0.0013

( -0.16% )

Convert

Updated: 07:29:19

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00401	0.502670042871	0.79774	0.806105	0.79498	0	0	FX
4	0.020285	2.59576564529	0.781465	0.806105	0.781035	0	0	FX
12	0.01546	1.96619567844	0.78629	0.806105	0.77553	0	0	FX
26	-0.019385	-2.36075675742	0.821135	0.82852	0.77553	0	0	FX
52	-0.0063	-0.779654724336	0.80805	0.830775	0.76087	0	0	FX
156	0.0788672	10.9100949698	0.7228828	0.95506	0.70205	0	0	FX
260	0.034775	4.53404609016	0.766975	1.732672	0.70205	0	0	FX

Date	Close	Change	Change %	Open	High	Low	Volume
1713398220	0.80295	-0.00156	-0.19	0.80442	0.8054	0.80116	0
1713311820	0.8045099	0.0010999	0.14	0.80347	0.806105	0.80177	0
1713225420	0.80341	0.00093	0.12	0.80252	0.80415	0.80005	0
1713139020	0.80248	-0.00037	-0.05	0.8027615	0.80423	0.80235	0
1713052620	0.8028499	0	0.00	0.8028499	0.8028499	0.8028499	0
1712966220	0.8028499	0.0063099	0.79	0.79655	0.80474	0.79705	0
1712879820	0.79654	-0.00111	-0.14	0.79774	0.7993	0.79498	0
1712793420	0.79765	0.00882	1.12	0.788845	0.79875	0.7869	0
1712707020	0.78883	-0.00123	-0.16	0.79006	0.79065	0.7867499	0
1712620620	0.79006	-0.00204	-0.26	0.79214	0.79285	0.78955	0
1712534220	0.7921	0.0008356	0.11	0.7912644	0.7927071	0.7912018	0
1712447820	0.7912644	6.3E-5	0.01	0.7912644	0.7912644	0.7912018	0
1712361420	0.7912018	5.3E-5	0.01	0.7912	0.7953	0.7905799	0
1712275020	0.7911486	0.0007986	0.10	0.79044	0.79155	0.7884	0
1712188620	0.79035	-0.00479	-0.60	0.7952	0.79605	0.79005	0
1712102220	0.79514	-0.001915	-0.24	0.79712	0.7975	0.79475	0
1712015820	0.797055	0.005715	0.72	0.79132	0.79749	0.7914	0
1711929420	0.79134	-0.000676	-0.09	0.7920164	0.7921733	0.790955	0
1711842960	0.7920164	0	0.00	0.7920164	0.7921733	0.7920164	0
1711756620	0.7920164	-3.4E-5	-0.00	0.792295	0.79305	0.7907499	0
1711670220	0.79205	-0.0006	-0.08	0.79253	0.79456	0.7902	0
1711583820	0.79265	0.00076	0.10	0.79195	0.79335	0.791014	0
1711497420	0.79189	0.00058	0.07	0.79137	0.79235	0.78935	0
1711411020	0.79131	-0.00246	-0.31	0.79381	0.79396	0.79033	0
1711324620	0.79377	0.0001822	0.02	0.7935878	0.794075	0.793175	0
1711238220	0.7935878	0	0.00	0.7935878	0.7935878	0.7935878	0
1711151820	0.7935878	0.0037328	0.47	0.78988	0.79525	0.7907	0
1711065420	0.789855	0.008405	1.08	0.781465	0.79055	0.781035	0
1710979020	0.78145	-0.0048	-0.61	0.78624	0.7884	0.781311	0
1710892620	0.78625	0.000495	0.06	0.785735	0.7894099	0.78534	0
1710806220	0.785755	0.000265	0.03	0.78547	0.78627	0.78449	0
1710719820	0.78549	6.0E-6	0.00	0.7854842	0.7857342	0.7846215	0
1710633420	0.7854842	0.0001234	0.02	0.7854842	0.7854842	0.7853608	0
1710547020	0.7853608	0.0007558	0.10	0.78452	0.78585	0.7836999	0
1710460620	0.784605	0.00345	0.44	0.78117	0.78555	0.77983	0
1710374220	0.781155	-0.00038	-0.05	0.78155	0.78285	0.780535	0
1710287820	0.781535	0.00146	0.19	0.78015	0.784555	0.77975	0
1710201420	0.780075	0.0021676	0.28	0.777855	0.78165	0.7776499	0
1710115020	0.7779074	0	0.00	0.7779074	0.7779074	0.7779074	0
1710028620	0.7779074	0	0.00	0.7779074	0.7779074	0.7779074	0
1709942220	0.7779074	-0.002548	-0.33	0.780425	0.7812	0.77553	0
1709855820	0.780455	-0.004795	-0.61	0.78516	0.78561	0.7804	0
1709769420	0.78525	-0.001875	-0.24	0.7871399	0.78735	0.78355	0
1709683020	0.787125	-0.000825	-0.10	0.78808	0.7892	0.78525	0
1709596620	0.78795	-0.00195	-0.25	0.78985	0.7899	0.78698	0
1709510220	0.7899	-0.000177	-0.02	0.7900766	0.790645	0.789735	0
1709423820	0.7900766	0	0.00	0.7900766	0.790139	0.7900766	0
1709337420	0.7900766	-0.002003	-0.25	0.79193	0.79375	0.78955	0
1709251020	0.79208	0.00219	0.28	0.789765	0.79285	0.78845	0
1709164620	0.78989	0.0013101	0.17	0.78861	0.79228	0.78902	0
1709078220	0.7885799	0.0002399	0.03	0.7884	0.7899	0.78755	0
1708991820	0.78834	-0.000366	-0.05	0.789215	0.78965	0.7874	0
1708905420	0.7887057	0	0.00	0.7887057	0.7887057	0.7887057	0
1708819020	0.7887057	0	0.00	0.7887057	0.7887057	0.7887057	0
1708732620	0.7887057	-0.000984	-0.12	0.789785	0.79065	0.78729	0
1708646220	0.78969	-0.00162	-0.20	0.79126	0.79293	0.7867499	0
1708559820	0.79131	-0.00071	-0.09	0.79208	0.79355	0.79095	0
1708473420	0.7920199	-0.002465	-0.31	0.79442	0.79496	0.78933	0
1708387020	0.794485	0.001495	0.19	0.79296	0.79475	0.79175	0
1708300620	0.79299	-0.000535	-0.07	0.7935248	0.793725	0.79271	0
1708214220	0.7935248	0	0.00	0.7935248	0.7935494	0.7935248	0
1708127820	0.7935248	-0.000225	-0.03	0.79371	0.79674	0.79205	0
1708041420	0.79375	-0.00194	-0.24	0.79569	0.79735	0.7929	0
1707955020	0.79569	0.00144	0.18	0.794245	0.79775	0.7929	0
1707868620	0.79425	0.002255	0.28	0.79194	0.79535	0.788415	0
1707782220	0.791995	0.00064	0.08	0.79135	0.79325	0.79023	0
1707695820	0.791355	-0.000473	-0.06	0.7918283	0.79225	0.791305	0
1707609420	0.7918283	-0.000422	-0.05	0.7918283	0.79225	0.7918283	0
1707523020	0.79225	-0.000165	-0.02	0.79237	0.79375	0.79095	0
1707436620	0.792415	0.000435	0.05	0.7920199	0.7954599	0.79133	0
1707350220	0.79198	-0.001385	-0.17	0.7934099	0.79375	0.79095	0
1707263820	0.793365	-0.004475	-0.56	0.79783	0.7977	0.79325	0
1707177420	0.79784	0.00571	0.72	0.79233	0.7988499	0.7917	0
1707091020	0.79213	0.0005524	0.07	0.7915776	0.7929349	0.79087	0
1707004620	0.7915776	-6.3E-5	-0.01	0.7915776	0.7916402	0.7915776	0
1706918220	0.7916402	0.0071103	0.91	0.7845299	0.792805	0.78293	0
1706831820	0.7845299	-0.00427	-0.54	0.7886649	0.79205	0.78385	0
1706745420	0.7887999	0.0010799	0.14	0.7876	0.79005	0.78425	0
1706659020	0.78772	0.00109	0.14	0.78648	0.79115	0.78665	0
1706572620	0.78663	-0.000214	-0.03	0.78756	0.78978	0.7862249	0
1706486220	0.7868439	0	0.00	0.7868439	0.7868439	0.7868439	0
1706399820	0.7868439	0	0.00	0.7868439	0.7868439	0.7868439	0
1706313420	0.7868439	-9.1E-5	-0.01	0.7870203	0.78895	0.7837499	0
1706227020	0.786935	0.000715	0.09	0.78629	0.788575	0.78465	0
1706140620	0.78622	-0.001785	-0.23	0.787935	0.7877	0.7828125	0
1706054220	0.788005	0.000955	0.12	0.787005	0.7905575	0.78445	0
1705967820	0.78705	-0.000475	-0.06	0.78737	0.78824	0.78535	0
1705881420	0.787525	0.0003714	0.05	0.7871536	0.7883327	0.786805	0
1705794960	0.7871536	0	0.00	0.7871536	0.7872156	0.7871536	0
1705708620	0.7871536	0.0003187	0.04	0.7867	0.78985	0.7869	0
1705622220	0.7868349	-0.002035	-0.26	0.78879	0.790655	0.7867499	0

US Dollar vs Sterling

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions