USDGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 08 2022 | 0.827535 | -0.001715 | -0.21% | 0.82903 | 0.82865 | 0.82385 | 0 |
Aug 07 2022 | 0.82925 | 0.0009212 | 0.11% | 0.8283288 | 0.82944 | 0.8274722 | 0 |
Aug 06 2022 | 0.8283288 | 0.00 | 0.0% | 0.8283288 | 0.8284317 | 0.8283288 | 0 |
Aug 05 2022 | 0.8283288 | 0.0057788 | 0.7% | 0.822535 | 0.83305 | 0.8217 | 0 |
Aug 04 2022 | 0.82255 | -0.00132 | -0.16% | 0.82386 | 0.82883 | 0.81853 | 0 |
Aug 03 2022 | 0.82387 | 0.000265 | 0.03% | 0.823365 | 0.82645 | 0.81915 | 0 |
Aug 02 2022 | 0.823605 | 0.007505 | 0.92% | 0.8156949 | 0.8236599 | 0.8154 | 0 |
Aug 01 2022 | 0.8161 | -0.00577 | -0.7% | 0.821795 | 0.82139 | 0.81345 | 0 |
Jul 31 2022 | 0.82187 | 0.0005147 | 0.06% | 0.8213553 | 0.8225749 | 0.8209999 | 0 |
Jul 30 2022 | 0.8213553 | 0.00 | 0.0% | 0.8213553 | 0.8213553 | 0.8213146 | 0 |
Jul 29 2022 | 0.8213553 | -0.000295 | -0.04% | 0.82148 | 0.82894 | 0.81664 | 0 |
Jul 28 2022 | 0.82165 | -0.000545 | -0.07% | 0.82218 | 0.82625 | 0.82025 | 0 |
Jul 27 2022 | 0.822195 | -0.008645 | -1.04% | 0.830735 | 0.83191 | 0.82059 | 0 |
Jul 26 2022 | 0.83084 | 0.001275 | 0.15% | 0.829595 | 0.83585 | 0.82843 | 0 |
Jul 25 2022 | 0.829565 | -0.003456 | -0.41% | 0.8344 | 0.83591 | 0.82739 | 0 |
Jul 24 2022 | 0.8330208 | 0.00 | 0.0% | 0.8330208 | 0.8330208 | 0.8330208 | 0 |
Jul 23 2022 | 0.8330208 | 0.00 | 0.0% | 0.8330208 | 0.8330208 | 0.8330208 | 0 |
Jul 22 2022 | 0.8330208 | -0.000699 | -0.08% | 0.83357 | 0.8392 | 0.82885 | 0 |
Jul 21 2022 | 0.83372 | -0.00172 | -0.21% | 0.83565 | 0.84099 | 0.83285 | 0 |
Jul 20 2022 | 0.83544 | 0.00239 | 0.29% | 0.83314 | 0.8366 | 0.83072 | 0 |
Jul 19 2022 | 0.83305 | -0.0039 | -0.47% | 0.836875 | 0.83775 | 0.83017 | 0 |
Jul 18 2022 | 0.83695 | -0.00423 | -0.5% | 0.84104 | 0.84185 | 0.83105 | 0 |
Jul 17 2022 | 0.84118 | -0.002381 | -0.28% | 0.8435615 | 0.8435615 | 0.841035 | 0 |
Jul 16 2022 | 0.8435615 | 0.0008596 | 0.1% | 0.843526 | 0.8435615 | 0.8427019 | 0 |
Jul 15 2022 | 0.8427019 | -0.001953 | -0.23% | 0.844525 | 0.84709 | 0.84216 | 0 |
Jul 14 2022 | 0.844655 | 0.001595 | 0.19% | 0.84292 | 0.85035 | 0.84195 | 0 |
Jul 13 2022 | 0.84306 | 0.001085 | 0.13% | 0.84179 | 0.84547 | 0.83567 | 0 |
Jul 12 2022 | 0.841975 | 0.00169 | 0.2% | 0.840385 | 0.84691 | 0.83915 | 0 |
Jul 11 2022 | 0.840285 | 0.008165 | 0.98% | 0.83216 | 0.84267 | 0.83378 | 0 |
Jul 10 2022 | 0.83212 | 0.0008303 | 0.1% | 0.8312897 | 0.8330999 | 0.83056 | 0 |
Jul 09 2022 | 0.8312897 | 0.0003798 | 0.05% | 0.8312897 | 0.8312897 | 0.8309099 | 0 |
Jul 08 2022 | 0.8309099 | -0.00052 | -0.06% | 0.83119 | 0.83895 | 0.83003 | 0 |
Jul 07 2022 | 0.83143 | -0.00727 | -0.87% | 0.838825 | 0.838 | 0.8309 | 0 |
Jul 06 2022 | 0.8387 | 0.00175 | 0.21% | 0.83679 | 0.84205 | 0.8340999 | 0 |
Jul 05 2022 | 0.83695 | 0.01148 | 1.39% | 0.8255249 | 0.84041 | 0.82465 | 0 |
Jul 04 2022 | 0.82547 | -0.00083 | -0.1% | 0.826505 | 0.8274 | 0.82195 | 0 |
Jul 03 2022 | 0.8263 | 0.000195 | 0.02% | 0.826105 | 0.82729 | 0.8249 | 0 |
Jul 02 2022 | 0.826105 | 0.00 | 0.0% | 0.826105 | 0.8268063 | 0.826105 | 0 |
Jul 01 2022 | 0.826105 | 0.003755 | 0.46% | 0.822385 | 0.835 | 0.8238 | 0 |
Jun 30 2022 | 0.82235 | -0.00205 | -0.25% | 0.824395 | 0.82701 | 0.82043 | 0 |
Jun 29 2022 | 0.8244 | 0.003985 | 0.49% | 0.8206099 | 0.8260499 | 0.81884 | 0 |
Jun 28 2022 | 0.820415 | 0.005235 | 0.64% | 0.81524 | 0.8213049 | 0.81358 | 0 |
Jun 27 2022 | 0.81518 | 0.001065 | 0.13% | 0.81399 | 0.81716 | 0.81088 | 0 |
Jun 26 2022 | 0.814115 | -0.001246 | -0.15% | 0.8153614 | 0.8153614 | 0.813205 | 0 |
Jun 25 2022 | 0.8153614 | 0.00 | 0.0% | 0.8153614 | 0.8153614 | 0.8152602 | 0 |
Jun 24 2022 | 0.8153614 | -0.000269 | -0.03% | 0.815535 | 0.81682 | 0.81165 | 0 |
Jun 23 2022 | 0.81563 | -0.000665 | -0.08% | 0.816185 | 0.82168 | 0.8133899 | 0 |
Jun 22 2022 | 0.816295 | 0.001025 | 0.13% | 0.815355 | 0.82225 | 0.81206 | 0 |
Jun 21 2022 | 0.81527 | -0.00089 | -0.11% | 0.816495 | 0.81664 | 0.8114 | 0 |
Jun 20 2022 | 0.81616 | -0.001565 | -0.19% | 0.817775 | 0.81846 | 0.81425 | 0 |
Jun 19 2022 | 0.817725 | -0.000237 | -0.03% | 0.8179624 | 0.819115 | 0.81694 | 0 |
Jun 18 2022 | 0.8179624 | 0.00 | 0.0% | 0.8179624 | 0.8183306 | 0.8179624 | 0 |
Jun 17 2022 | 0.8179624 | 0.0084724 | 1.05% | 0.809545 | 0.82151 | 0.81015 | 0 |
Jun 16 2022 | 0.80949 | -0.01198 | -1.46% | 0.821145 | 0.83041 | 0.806 | 0 |
Jun 15 2022 | 0.82147 | -0.01113 | -1.34% | 0.83253 | 0.83405 | 0.81936 | 0 |
Jun 14 2022 | 0.8326 | 0.009175 | 1.11% | 0.82357 | 0.83796 | 0.81914 | 0 |
Jun 13 2022 | 0.823425 | 0.008915 | 1.09% | 0.814535 | 0.82596 | 0.8129499 | 0 |
Jun 12 2022 | 0.81451 | 0.0025911 | 0.32% | 0.8119189 | 0.81454 | 0.8119189 | 0 |
Jun 11 2022 | 0.8119189 | -0.000125 | -0.02% | 0.8120178 | 0.8120441 | 0.8119189 | 0 |
Jun 10 2022 | 0.8120441 | 0.0115741 | 1.45% | 0.80041 | 0.81292 | 0.7988499 | 0 |
Jun 09 2022 | 0.80047 | 0.003005 | 0.38% | 0.79733 | 0.8008999 | 0.7963 | 0 |
Jun 08 2022 | 0.797465 | 0.00308 | 0.39% | 0.79442 | 0.7991401 | 0.79466 | 0 |
Jun 07 2022 | 0.794385 | -0.004045 | -0.51% | 0.7985 | 0.80444 | 0.79365 | 0 |
Jun 06 2022 | 0.79843 | -0.002307 | -0.29% | 0.80071 | 0.80059 | 0.7951 | 0 |
Jun 05 2022 | 0.8007366 | 0.00 | 0.0% | 0.8007366 | 0.8007366 | 0.8007366 | 0 |
Jun 04 2022 | 0.8007366 | 0.0001378 | 0.02% | 0.8007366 | 0.8007366 | 0.8005988 | 0 |
Jun 03 2022 | 0.8005988 | 0.0056138 | 0.71% | 0.795135 | 0.80095 | 0.79465 | 0 |
Jun 02 2022 | 0.794985 | -0.006125 | -0.76% | 0.80106 | 0.80195 | 0.79445 | 0 |
Jun 01 2022 | 0.80111 | 0.008075 | 1.02% | 0.79306 | 0.80265 | 0.79289 | 0 |
May 31 2022 | 0.793035 | 0.0022851 | 0.29% | 0.79083 | 0.79617 | 0.7917 | 0 |
May 30 2022 | 0.7907499 | -0.00116 | -0.15% | 0.79211 | 0.79265 | 0.78985 | 0 |
May 29 2022 | 0.79191 | 0.000088 | 0.01% | 0.791822 | 0.7931049 | 0.791385 | 0 |
May 28 2022 | 0.791822 | 0.00 | 0.0% | 0.791822 | 0.7918655 | 0.791822 | 0 |
May 27 2022 | 0.791822 | -0.000758 | -0.1% | 0.79254 | 0.79454 | 0.79005 | 0 |
May 26 2022 | 0.7925799 | -0.002035 | -0.26% | 0.79446 | 0.79669 | 0.79233 | 0 |
May 25 2022 | 0.794615 | -0.002795 | -0.35% | 0.79726 | 0.80117 | 0.79395 | 0 |
May 24 2022 | 0.7974099 | 0.0017099 | 0.21% | 0.79575 | 0.8018 | 0.79375 | 0 |
May 23 2022 | 0.7957 | -0.00409 | -0.51% | 0.799755 | 0.79745 | 0.79355 | 0 |
May 22 2022 | 0.79979 | -0.000947 | -0.12% | 0.8007366 | 0.801805 | 0.7993637 | 0 |
May 21 2022 | 0.8007366 | 0.00 | 0.0% | 0.8007366 | 0.8007366 | 0.8004943 | 0 |
May 20 2022 | 0.8007366 | -0.001728 | -0.22% | 0.80232 | 0.80365 | 0.80 | 0 |
May 19 2022 | 0.802465 | -0.00757 | -0.93% | 0.81 | 0.8105099 | 0.79845 | 0 |
May 18 2022 | 0.8100349 | 0.0090949 | 1.14% | 0.80077 | 0.81105 | 0.80026 | 0 |
May 17 2022 | 0.80094 | -0.010455 | -1.29% | 0.81135 | 0.8109499 | 0.80005 | 0 |
May 16 2022 | 0.811395 | -0.004325 | -0.53% | 0.815715 | 0.81855 | 0.81107 | 0 |
May 15 2022 | 0.81572 | 0.0003917 | 0.05% | 0.8153283 | 0.817575 | 0.815195 | 0 |
May 14 2022 | 0.8153283 | 0.00 | 0.0% | 0.8153283 | 0.8155442 | 0.8153283 | 0 |
May 13 2022 | 0.8153283 | -0.003942 | -0.48% | 0.81948 | 0.82262 | 0.81525 | 0 |
May 12 2022 | 0.81927 | 0.00183 | 0.22% | 0.81738 | 0.82199 | 0.81651 | 0 |
May 11 2022 | 0.81744 | 0.005025 | 0.62% | 0.812615 | 0.81755 | 0.80645 | 0 |