1. Home
  2. Investing
  3. Forex
  4. Pound Sterling vs United States Dollar (GBPUSD)
  5. Historical

GBPUSD

Sterling vs US Dollar Historical Data

GBPUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2022 1.20591 0.00 -0.08% 1.2069 1.20845 1.2057 0
Aug 06 2022 1.2069 0.00 0.03% 1.2065 1.20725 1.2065 0
Aug 05 2022 1.2065 -0.01 -0.76% 1.21576 1.21695 1.20035 0
Aug 04 2022 1.21577 0.00 0.16% 1.21381 1.22174 1.20654 0
Aug 03 2022 1.21379 0.00 -0.03% 1.21453 1.2208 1.21007 0
Aug 02 2022 1.21417 -0.01 -0.91% 1.22592 1.2264 1.21405 0
Aug 01 2022 1.2253 0.01 0.7% 1.21685 1.22935 1.21745 0
Jul 31 2022 1.21673 0.00 -0.11% 1.21812 1.21812 1.2157 0
Jul 30 2022 1.21812 0.00 0.0% 1.21812 1.21812 1.21812 0
Jul 29 2022 1.21812 0.00 0.08% 1.21732 1.22455 1.20632 0
Jul 28 2022 1.2171 0.00 0.07% 1.21626 1.2193 1.21037 0
Jul 27 2022 1.21626 0.01 1.05% 1.20375 1.21864 1.20204 0
Jul 26 2022 1.20362 0.00 -0.14% 1.20542 1.20711 1.1964 0
Jul 25 2022 1.2053 0.00 0.39% 1.19846 1.20866 1.1962 0
Jul 24 2022 1.20066 0.00 0.0% 1.20066 1.20066 1.20066 0
Jul 23 2022 1.20066 0.00 0.0% 1.20066 1.20066 1.20066 0
Jul 22 2022 1.20066 0.00 0.1% 1.19966 1.2064 1.19166 0
Jul 21 2022 1.19944 0.00 0.2% 1.19668 1.2007 1.18906 0
Jul 20 2022 1.19702 0.00 -0.27% 1.20026 1.2038 1.19533 0
Jul 19 2022 1.20026 0.01 0.46% 1.19492 1.20454 1.1937 0
Jul 18 2022 1.19481 0.01 0.51% 1.189 1.20345 1.18787 0
Jul 17 2022 1.1888 0.00 0.17% 1.18679 1.18901 1.18615 0
Jul 16 2022 1.18679 0.00 -0.01% 1.18689 1.18689 1.18545 0
Jul 15 2022 1.18689 0.00 0.25% 1.18409 1.18747 1.1805 0
Jul 14 2022 1.18392 0.00 -0.19% 1.18637 1.18769 1.17605 0
Jul 13 2022 1.18614 0.00 -0.13% 1.18795 1.19671 1.18276 0
Jul 12 2022 1.18769 0.00 -0.2% 1.18993 1.19162 1.18066 0
Jul 11 2022 1.19007 -0.01 -0.97% 1.20171 1.1994 1.18667 0
Jul 10 2022 1.20175 0.00 -0.14% 1.20347 1.20385 1.20033 0
Jul 09 2022 1.20347 0.00 0.01% 1.2034 1.20347 1.20295 0
Jul 08 2022 1.2034 0.00 0.05% 1.20312 1.20485 1.19195 0
Jul 07 2022 1.20275 0.01 0.88% 1.19215 1.20355 1.1933 0
Jul 06 2022 1.19228 0.00 -0.2% 1.19505 1.199 1.18758 0
Jul 05 2022 1.19469 -0.02 -1.38% 1.21134 1.21257 1.18992 0
Jul 04 2022 1.2114 0.00 0.1% 1.20992 1.2166 1.2087 0
Jul 03 2022 1.21022 0.00 0.02% 1.20996 1.21227 1.20931 0
Jul 02 2022 1.20996 0.00 0.0% 1.20996 1.20996 1.20996 0
Jul 01 2022 1.20996 -0.01 -0.51% 1.21598 1.2139 1.19761 0
Jun 30 2022 1.21612 0.00 0.27% 1.213 1.21888 1.20919 0
Jun 29 2022 1.2129 -0.01 -0.49% 1.2186 1.22115 1.21056 0
Jun 28 2022 1.2189 -0.01 -0.64% 1.22664 1.2292 1.21755 0
Jun 27 2022 1.22671 0.00 -0.13% 1.22851 1.23335 1.2238 0
Jun 26 2022 1.22832 0.00 0.1% 1.22715 1.22989 1.22678 0
Jun 25 2022 1.22715 0.00 0.0% 1.22715 1.22715 1.22715 0
Jun 24 2022 1.22715 0.00 0.09% 1.2262 1.23212 1.22424 0
Jun 23 2022 1.22604 0.00 0.09% 1.22522 1.22944 1.217 0
Jun 22 2022 1.2249 0.00 -0.14% 1.2265 1.23146 1.21618 0
Jun 21 2022 1.2266 0.00 0.11% 1.22472 1.2324 1.22445 0
Jun 20 2022 1.22525 0.00 0.19% 1.22283 1.22805 1.2218 0
Jun 19 2022 1.2229 0.00 0.05% 1.22356 1.22356 1.2208 0
Jun 18 2022 1.22225 0.00 0.01% 1.22211 1.22255 1.22211 0
Jun 17 2022 1.22211 -0.01 -1.07% 1.2353 1.23435 1.21728 0
Jun 16 2022 1.23534 0.02 1.5% 1.21783 1.24072 1.20414 0
Jun 15 2022 1.2171 0.02 1.34% 1.20121 1.22045 1.19897 0
Jun 14 2022 1.20107 -0.01 -1.1% 1.21424 1.22078 1.19339 0
Jun 13 2022 1.21449 -0.01 -1.08% 1.2277 1.2301 1.21073 0
Jun 12 2022 1.22773 0.00 -0.32% 1.23169 1.23169 1.2276 0
Jun 11 2022 1.23169 0.00 -0.01% 1.23179 1.23179 1.23165 0
Jun 10 2022 1.23179 -0.02 -1.4% 1.24936 1.25185 1.2301 0
Jun 09 2022 1.24927 0.00 -0.38% 1.25419 1.25584 1.2486 0
Jun 08 2022 1.25398 0.00 -0.39% 1.25878 1.25839 1.2513 0
Jun 07 2022 1.25883 0.01 0.51% 1.25235 1.26 1.24306 0
Jun 06 2022 1.25246 0.00 0.27% 1.2489 1.25775 1.24907 0
Jun 05 2022 1.24905 0.00 0.0% 1.24905 1.24905 1.24905 0
Jun 04 2022 1.24905 0.00 0.0% 1.24905 1.24905 1.24885 0
Jun 03 2022 1.24905 -0.01 -0.7% 1.25762 1.2584 1.24842 0
Jun 02 2022 1.25785 0.01 0.77% 1.24835 1.2587 1.2469 0
Jun 01 2022 1.24825 -0.01 -1.01% 1.26095 1.26123 1.24588 0
May 31 2022 1.26098 0.00 -0.29% 1.26446 1.26311 1.256 0
May 30 2022 1.26465 0.00 0.15% 1.26246 1.2661 1.2616 0
May 29 2022 1.26278 0.00 -0.03% 1.26313 1.2636 1.26136 0
May 28 2022 1.26313 0.00 0.0% 1.26313 1.26313 1.26313 0
May 27 2022 1.26313 0.00 0.12% 1.26176 1.26575 1.25859 0
May 26 2022 1.26168 0.00 0.26% 1.25869 1.26211 1.2551 0
May 25 2022 1.25847 0.00 0.35% 1.25435 1.25954 1.24813 0
May 24 2022 1.25407 0.00 -0.21% 1.25666 1.2599 1.24717 0
May 23 2022 1.25675 0.01 0.51% 1.25038 1.2602 1.254 0
May 22 2022 1.25033 0.00 0.11% 1.2489 1.251 1.24719 0
May 21 2022 1.2489 0.00 0.0% 1.2489 1.2489 1.2489 0
May 20 2022 1.2489 0.00 0.22% 1.24638 1.2501 1.2443 0
May 19 2022 1.24617 0.01 0.94% 1.23456 1.25248 1.2338 0
May 18 2022 1.23456 -0.01 -1.12% 1.2488 1.24964 1.23299 0
May 17 2022 1.24853 0.02 1.31% 1.23252 1.25 1.2331 0
May 16 2022 1.2324 0.01 0.53% 1.22589 1.233 1.22174 0
May 15 2022 1.22591 0.00 -0.04% 1.22637 1.22672 1.22372 0
May 14 2022 1.22637 0.00 0.0% 1.22637 1.22637 1.22637 0
May 13 2022 1.22637 0.01 0.46% 1.22029 1.22655 1.21561 0
May 12 2022 1.2207 0.00 -0.22% 1.22344 1.22475 1.21657 0
May 11 2022 1.22334 -0.01 -0.61% 1.2306 1.23999 1.2232 0
May 10 2022 1.23088 0.00 -0.24% 1.23361 1.2376 1.22921 0
Your Recent History
FX
GBPUSD
Sterling v..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220808 16:00:47