GBPUSD
British Pound / US Dollar
1.3221
$
+0.0008 (%+0.06)
GBPUSD: British Pound / US Dollar Historical Data
Historical price data, yearly archive and performance analysis for British Pound / US Dollar.
Historical Chart
Loading chart...
Average
OPEN 1.3189
CLOSE 1.3193
Low
LOW 1.2099
High
HIGH 1.3788
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 1.2513 | 1.254 | 1.2352 | 1.2378 |
| 01/02/2025 | 1.2378 | 1.2434 | 1.2375 | 1.2426 |
| 01/05/2025 | 1.2424 | 1.255 | 1.2415 | 1.2518 |
| 01/06/2025 | 1.2519 | 1.2576 | 1.2479 | 1.248 |
| 01/07/2025 | 1.2479 | 1.2494 | 1.232 | 1.2362 |
| 01/08/2025 | 1.2362 | 1.2368 | 1.2238 | 1.231 |
| 01/09/2025 | 1.231 | 1.2321 | 1.2191 | 1.2208 |
| 01/12/2025 | 1.2208 | 1.221 | 1.2099 | 1.2176 |
| 01/13/2025 | 1.2176 | 1.225 | 1.2139 | 1.2205 |
| 01/14/2025 | 1.2205 | 1.2306 | 1.2162 | 1.2242 |
| 01/15/2025 | 1.2242 | 1.226 | 1.2174 | 1.223 |
| 01/16/2025 | 1.2229 | 1.2244 | 1.216 | 1.217 |
| 01/19/2025 | 1.2173 | 1.2344 | 1.216 | 1.2328 |
| 01/20/2025 | 1.2328 | 1.2345 | 1.2229 | 1.2339 |
| 01/21/2025 | 1.2339 | 1.2376 | 1.2307 | 1.2316 |
| 01/22/2025 | 1.2316 | 1.2375 | 1.2293 | 1.2354 |
| 01/23/2025 | 1.2354 | 1.2501 | 1.2346 | 1.2485 |
| 01/26/2025 | 1.2478 | 1.2523 | 1.2426 | 1.249 |
| 01/27/2025 | 1.249 | 1.25 | 1.2414 | 1.2441 |
| 01/28/2025 | 1.2441 | 1.2463 | 1.2393 | 1.2439 |
| 01/29/2025 | 1.2439 | 1.2476 | 1.2407 | 1.2434 |
| 01/30/2025 | 1.2436 | 1.2471 | 1.2386 | 1.24 |
| 02/02/2025 | 1.2345 | 1.2436 | 1.2249 | 1.2402 |
| 02/03/2025 | 1.2402 | 1.2493 | 1.2379 | 1.2488 |
| 02/04/2025 | 1.2487 | 1.2549 | 1.2463 | 1.2502 |
| 02/05/2025 | 1.2502 | 1.2509 | 1.236 | 1.244 |
| 02/06/2025 | 1.2438 | 1.2493 | 1.2376 | 1.2407 |
| 02/09/2025 | 1.2393 | 1.2422 | 1.2363 | 1.2366 |
| 02/10/2025 | 1.2364 | 1.2454 | 1.2332 | 1.2444 |
| 02/11/2025 | 1.2444 | 1.2483 | 1.2377 | 1.2445 |
| 02/12/2025 | 1.2445 | 1.2567 | 1.2435 | 1.256 |
| 02/13/2025 | 1.256 | 1.263 | 1.2549 | 1.2586 |
| 02/16/2025 | 1.2588 | 1.2634 | 1.2578 | 1.2627 |
| 02/17/2025 | 1.2627 | 1.2628 | 1.2582 | 1.2606 |
| 02/18/2025 | 1.2606 | 1.2641 | 1.2563 | 1.2587 |
| 02/19/2025 | 1.2587 | 1.2671 | 1.2578 | 1.267 |
| 02/20/2025 | 1.267 | 1.2678 | 1.2625 | 1.263 |
| 02/23/2025 | 1.2634 | 1.269 | 1.2612 | 1.2622 |
| 02/24/2025 | 1.2622 | 1.2677 | 1.2606 | 1.267 |
| 02/25/2025 | 1.267 | 1.2715 | 1.2635 | 1.2674 |
| 02/26/2025 | 1.2674 | 1.2688 | 1.2604 | 1.2611 |
| 02/27/2025 | 1.261 | 1.2621 | 1.2559 | 1.258 |
| 03/02/2025 | 1.2583 | 1.2724 | 1.2581 | 1.2697 |
| 03/03/2025 | 1.2696 | 1.2799 | 1.2678 | 1.2784 |
| 03/04/2025 | 1.2784 | 1.29 | 1.2767 | 1.29 |
| 03/05/2025 | 1.29 | 1.2923 | 1.2866 | 1.2878 |
| 03/06/2025 | 1.2878 | 1.2944 | 1.287 | 1.2925 |
| 03/09/2025 | 1.2922 | 1.2946 | 1.2861 | 1.2878 |
| 03/10/2025 | 1.2878 | 1.2965 | 1.2872 | 1.2951 |
| 03/11/2025 | 1.2951 | 1.2989 | 1.2913 | 1.2964 |
| 03/12/2025 | 1.2962 | 1.2973 | 1.292 | 1.2953 |
| 03/13/2025 | 1.2954 | 1.2959 | 1.2911 | 1.2935 |
| 03/16/2025 | 1.2932 | 1.2998 | 1.2924 | 1.299 |
| 03/17/2025 | 1.299 | 1.3009 | 1.2951 | 1.3001 |
| 03/18/2025 | 1.3001 | 1.3011 | 1.2955 | 1.3003 |
| 03/19/2025 | 1.3003 | 1.3014 | 1.2936 | 1.2967 |
| 03/20/2025 | 1.2966 | 1.2972 | 1.2887 | 1.2916 |
| 03/23/2025 | 1.2908 | 1.2974 | 1.2895 | 1.2923 |
| 03/24/2025 | 1.2923 | 1.2966 | 1.2902 | 1.2944 |
| 03/25/2025 | 1.2943 | 1.2949 | 1.2874 | 1.2888 |
| 03/26/2025 | 1.2888 | 1.2992 | 1.2871 | 1.2948 |
| 03/27/2025 | 1.2949 | 1.2968 | 1.2922 | 1.2943 |
| 03/30/2025 | 1.2941 | 1.2972 | 1.2886 | 1.2931 |
| 03/31/2025 | 1.2919 | 1.2942 | 1.2879 | 1.2932 |
| 04/01/2025 | 1.2927 | 1.3024 | 1.29 | 1.3007 |
| 04/02/2025 | 1.3004 | 1.3207 | 1.2973 | 1.31 |
| 04/03/2025 | 1.31 | 1.3113 | 1.2853 | 1.2899 |
| 04/06/2025 | 1.2869 | 1.2934 | 1.2709 | 1.2722 |
| 04/07/2025 | 1.2724 | 1.2814 | 1.2721 | 1.2764 |
| 04/08/2025 | 1.2765 | 1.2864 | 1.2743 | 1.2821 |
| 04/09/2025 | 1.2823 | 1.2996 | 1.281 | 1.2968 |
| 04/10/2025 | 1.2971 | 1.3145 | 1.2967 | 1.3084 |
| 04/13/2025 | 1.3086 | 1.3201 | 1.3063 | 1.3169 |
| 04/14/2025 | 1.3179 | 1.3251 | 1.3156 | 1.3231 |
| 04/15/2025 | 1.323 | 1.3292 | 1.3212 | 1.3241 |
| 04/16/2025 | 1.324 | 1.3273 | 1.3202 | 1.3266 |
| 04/17/2025 | 1.3262 | 1.3299 | 1.3255 | 1.3294 |
| 04/20/2025 | 1.3286 | 1.3422 | 1.3278 | 1.3379 |
| 04/21/2025 | 1.3378 | 1.3423 | 1.3326 | 1.3331 |
| 04/22/2025 | 1.333 | 1.3338 | 1.3234 | 1.3254 |
| 04/23/2025 | 1.3255 | 1.3349 | 1.3252 | 1.334 |
| 04/24/2025 | 1.3341 | 1.3345 | 1.3274 | 1.331 |
| 04/27/2025 | 1.3309 | 1.3443 | 1.328 | 1.3442 |
| 04/28/2025 | 1.3434 | 1.3444 | 1.338 | 1.3408 |
| 04/29/2025 | 1.3405 | 1.3414 | 1.3309 | 1.3329 |
| 04/30/2025 | 1.3329 | 1.3345 | 1.326 | 1.3278 |
| 05/01/2025 | 1.3278 | 1.333 | 1.3262 | 1.3268 |
| 05/04/2025 | 1.3265 | 1.3336 | 1.326 | 1.3295 |
| 05/05/2025 | 1.3295 | 1.3402 | 1.326 | 1.3369 |
| 05/06/2025 | 1.3371 | 1.338 | 1.328 | 1.3292 |
| 05/07/2025 | 1.3292 | 1.3356 | 1.3236 | 1.325 |
| 05/08/2025 | 1.3247 | 1.3322 | 1.3211 | 1.3301 |
| 05/11/2025 | 1.328 | 1.3299 | 1.314 | 1.3175 |
| 05/12/2025 | 1.3175 | 1.3315 | 1.3169 | 1.3305 |
| 05/13/2025 | 1.3305 | 1.336 | 1.3253 | 1.3261 |
| 05/14/2025 | 1.3261 | 1.3319 | 1.3257 | 1.3305 |
| 05/15/2025 | 1.3305 | 1.3332 | 1.325 | 1.328 |
| 05/18/2025 | 1.3277 | 1.3403 | 1.3271 | 1.336 |
| 05/19/2025 | 1.336 | 1.3394 | 1.3334 | 1.3393 |
| 05/20/2025 | 1.3392 | 1.3468 | 1.3382 | 1.3419 |
| 05/21/2025 | 1.3419 | 1.344 | 1.339 | 1.3419 |
| 05/22/2025 | 1.342 | 1.354 | 1.3412 | 1.3537 |
| 05/25/2025 | 1.3532 | 1.3593 | 1.3523 | 1.3563 |
| 05/26/2025 | 1.3563 | 1.3586 | 1.35 | 1.3505 |
| 05/27/2025 | 1.3506 | 1.3522 | 1.3449 | 1.3469 |
| 05/28/2025 | 1.3469 | 1.3507 | 1.3415 | 1.3491 |
| 05/29/2025 | 1.3492 | 1.351 | 1.3448 | 1.3456 |
| 06/01/2025 | 1.346 | 1.3559 | 1.3454 | 1.3544 |
| 06/02/2025 | 1.3544 | 1.3559 | 1.3491 | 1.3518 |
| 06/03/2025 | 1.3519 | 1.3579 | 1.3501 | 1.3554 |
| 06/04/2025 | 1.3557 | 1.3616 | 1.354 | 1.3571 |
| 06/05/2025 | 1.3574 | 1.3584 | 1.3507 | 1.3526 |
| 06/08/2025 | 1.3526 | 1.3581 | 1.3524 | 1.355 |
| 06/09/2025 | 1.3552 | 1.3569 | 1.3456 | 1.3499 |
| 06/10/2025 | 1.3501 | 1.3567 | 1.3464 | 1.3546 |
| 06/11/2025 | 1.3548 | 1.3623 | 1.3522 | 1.3613 |
| 06/12/2025 | 1.3615 | 1.3632 | 1.3516 | 1.357 |
| 06/15/2025 | 1.3568 | 1.3622 | 1.3534 | 1.3577 |
| 06/16/2025 | 1.3587 | 1.3587 | 1.3415 | 1.3426 |
| 06/17/2025 | 1.3433 | 1.3476 | 1.34 | 1.342 |
| 06/18/2025 | 1.3429 | 1.347 | 1.3382 | 1.3467 |
| 06/19/2025 | 1.3464 | 1.3511 | 1.344 | 1.3448 |
| 06/22/2025 | 1.3427 | 1.353 | 1.337 | 1.3525 |
| 06/23/2025 | 1.3525 | 1.3648 | 1.3508 | 1.3617 |
| 06/24/2025 | 1.3622 | 1.3671 | 1.359 | 1.3664 |
| 06/25/2025 | 1.3663 | 1.377 | 1.3657 | 1.3728 |
| 06/26/2025 | 1.3729 | 1.3752 | 1.3682 | 1.3719 |
| 06/29/2025 | 1.3712 | 1.374 | 1.3674 | 1.373 |
| 06/30/2025 | 1.3722 | 1.3788 | 1.3703 | 1.3745 |
| 07/01/2025 | 1.3745 | 1.3752 | 1.3562 | 1.3636 |
| 07/02/2025 | 1.3637 | 1.3675 | 1.3585 | 1.3655 |
| 07/03/2025 | 1.3657 | 1.3681 | 1.3635 | 1.3647 |
| 07/06/2025 | 1.3651 | 1.3661 | 1.3575 | 1.3602 |
| 07/07/2025 | 1.3604 | 1.3646 | 1.3525 | 1.3592 |
| 07/08/2025 | 1.3583 | 1.3619 | 1.3564 | 1.3586 |
| 07/09/2025 | 1.3586 | 1.3619 | 1.3533 | 1.3578 |
| 07/10/2025 | 1.3571 | 1.3585 | 1.3481 | 1.3493 |
| 07/13/2025 | 1.3492 | 1.3504 | 1.3424 | 1.3425 |
| 07/14/2025 | 1.3426 | 1.3467 | 1.3378 | 1.3383 |
| 07/15/2025 | 1.3384 | 1.3486 | 1.3365 | 1.342 |
| 07/16/2025 | 1.3425 | 1.3427 | 1.3374 | 1.3416 |
| 07/17/2025 | 1.341 | 1.3475 | 1.3405 | 1.3409 |
| 07/20/2025 | 1.3417 | 1.351 | 1.3402 | 1.3491 |
| 07/21/2025 | 1.349 | 1.3533 | 1.3462 | 1.3532 |
| 07/22/2025 | 1.3528 | 1.3583 | 1.3515 | 1.3581 |
| 07/23/2025 | 1.3579 | 1.3588 | 1.3503 | 1.3507 |
| 07/24/2025 | 1.3521 | 1.3521 | 1.3416 | 1.3434 |
| 07/27/2025 | 1.3431 | 1.3452 | 1.3351 | 1.3355 |
| 07/28/2025 | 1.3356 | 1.3364 | 1.3307 | 1.3351 |
| 07/29/2025 | 1.335 | 1.3385 | 1.3227 | 1.3238 |
| 07/30/2025 | 1.3237 | 1.3282 | 1.3185 | 1.3205 |
| 07/31/2025 | 1.3206 | 1.331 | 1.3141 | 1.3284 |
| 08/03/2025 | 1.3287 | 1.333 | 1.3253 | 1.3285 |
| 08/04/2025 | 1.3292 | 1.3316 | 1.3259 | 1.3299 |
| 08/05/2025 | 1.3298 | 1.3368 | 1.3281 | 1.3356 |
| 08/06/2025 | 1.3352 | 1.3448 | 1.3345 | 1.3445 |
| 08/07/2025 | 1.3442 | 1.3458 | 1.3417 | 1.3446 |
| 08/10/2025 | 1.3447 | 1.3476 | 1.3399 | 1.3431 |
| 08/11/2025 | 1.3432 | 1.3523 | 1.342 | 1.3499 |
| 08/12/2025 | 1.3503 | 1.3584 | 1.3492 | 1.3575 |
| 08/13/2025 | 1.357 | 1.3594 | 1.352 | 1.353 |
| 08/14/2025 | 1.3532 | 1.3575 | 1.3526 | 1.3554 |
| 08/17/2025 | 1.3555 | 1.3565 | 1.3502 | 1.3504 |
| 08/18/2025 | 1.352 | 1.3531 | 1.3477 | 1.3494 |
| 08/19/2025 | 1.3492 | 1.3509 | 1.3447 | 1.3455 |
| 08/20/2025 | 1.3456 | 1.3482 | 1.3405 | 1.3412 |
| 08/21/2025 | 1.3412 | 1.3544 | 1.339 | 1.3526 |
| 08/24/2025 | 1.3522 | 1.3529 | 1.3446 | 1.3454 |
| 08/25/2025 | 1.346 | 1.3493 | 1.3434 | 1.3478 |
| 08/26/2025 | 1.3478 | 1.3501 | 1.3416 | 1.3498 |
| 08/27/2025 | 1.3495 | 1.353 | 1.3483 | 1.3512 |
| 08/28/2025 | 1.3511 | 1.3517 | 1.3446 | 1.3504 |
| 08/31/2025 | 1.3501 | 1.3549 | 1.3496 | 1.3545 |
| 09/01/2025 | 1.3545 | 1.3549 | 1.334 | 1.3393 |
| 09/02/2025 | 1.3392 | 1.3458 | 1.3333 | 1.3444 |
| 09/03/2025 | 1.3444 | 1.3459 | 1.3416 | 1.3434 |
| 09/04/2025 | 1.3433 | 1.3554 | 1.3429 | 1.3506 |
| 09/07/2025 | 1.3503 | 1.3556 | 1.3482 | 1.3545 |
| 09/08/2025 | 1.3546 | 1.359 | 1.3518 | 1.3527 |
| 09/09/2025 | 1.3524 | 1.3564 | 1.3513 | 1.3528 |
| 09/10/2025 | 1.3526 | 1.3582 | 1.3494 | 1.3572 |
| 09/11/2025 | 1.3573 | 1.358 | 1.3524 | 1.356 |
| 09/14/2025 | 1.3557 | 1.362 | 1.3548 | 1.3598 |
| 09/15/2025 | 1.3601 | 1.3671 | 1.3596 | 1.3646 |
| 09/16/2025 | 1.3649 | 1.3726 | 1.3619 | 1.3625 |
| 09/17/2025 | 1.3629 | 1.366 | 1.3534 | 1.3553 |
| 09/18/2025 | 1.3554 | 1.3559 | 1.3463 | 1.3469 |
| 09/21/2025 | 1.347 | 1.352 | 1.3453 | 1.3513 |
| 09/22/2025 | 1.3512 | 1.3536 | 1.3487 | 1.3524 |
| 09/23/2025 | 1.3525 | 1.3528 | 1.3426 | 1.3446 |
| 09/24/2025 | 1.3445 | 1.3467 | 1.3323 | 1.3344 |
| 09/25/2025 | 1.3341 | 1.3412 | 1.3329 | 1.34 |
| 09/28/2025 | 1.3399 | 1.3456 | 1.3395 | 1.3427 |
| 09/29/2025 | 1.3428 | 1.3467 | 1.3413 | 1.3445 |
| 09/30/2025 | 1.3446 | 1.3527 | 1.3435 | 1.3477 |
| 10/01/2025 | 1.3477 | 1.351 | 1.34 | 1.3441 |
| 10/02/2025 | 1.344 | 1.3486 | 1.3428 | 1.3477 |
| 10/05/2025 | 1.3458 | 1.349 | 1.3416 | 1.3485 |
| 10/06/2025 | 1.3484 | 1.3487 | 1.3392 | 1.3425 |
| 10/07/2025 | 1.3429 | 1.3438 | 1.3371 | 1.3404 |
| 10/08/2025 | 1.3404 | 1.3419 | 1.3279 | 1.3303 |
| 10/09/2025 | 1.3303 | 1.337 | 1.3261 | 1.3356 |
| 10/12/2025 | 1.3355 | 1.3366 | 1.3315 | 1.3333 |
| 10/13/2025 | 1.3336 | 1.3352 | 1.3248 | 1.3321 |
| 10/14/2025 | 1.3321 | 1.3407 | 1.3316 | 1.3403 |
| 10/15/2025 | 1.3403 | 1.3454 | 1.3392 | 1.3434 |
| 10/16/2025 | 1.3433 | 1.3471 | 1.339 | 1.3425 |
| 10/19/2025 | 1.3428 | 1.3443 | 1.34 | 1.3405 |
| 10/20/2025 | 1.3405 | 1.3416 | 1.3361 | 1.3369 |
| 10/21/2025 | 1.3371 | 1.3386 | 1.3305 | 1.3355 |
| 10/22/2025 | 1.3357 | 1.3361 | 1.3308 | 1.3325 |
| 10/23/2025 | 1.3325 | 1.3368 | 1.3287 | 1.3311 |
| 10/26/2025 | 1.3317 | 1.3353 | 1.331 | 1.3335 |
| 10/27/2025 | 1.3335 | 1.3369 | 1.3247 | 1.3271 |
| 10/28/2025 | 1.3271 | 1.328 | 1.314 | 1.3194 |
| 10/29/2025 | 1.3193 | 1.3218 | 1.3116 | 1.3148 |
| 10/30/2025 | 1.3147 | 1.3164 | 1.3097 | 1.3149 |
| 11/02/2025 | 1.3147 | 1.3162 | 1.3108 | 1.3139 |
| 11/03/2025 | 1.3138 | 1.3144 | 1.301 | 1.3018 |
| 11/04/2025 | 1.3018 | 1.3053 | 1.301 | 1.305 |
| 11/05/2025 | 1.305 | 1.3142 | 1.3045 | 1.3136 |
| 11/06/2025 | 1.3135 | 1.3174 | 1.3094 | 1.3163 |
| 11/09/2025 | 1.3161 | 1.3191 | 1.3136 | 1.3181 |
| 11/10/2025 | 1.3181 | 1.3184 | 1.3116 | 1.3161 |
| 11/11/2025 | 1.3161 | 1.3162 | 1.3084 | 1.313 |
| 11/12/2025 | 1.3131 | 1.3215 | 1.31 | 1.3185 |
| 11/13/2025 | 1.3185 | 1.32 | 1.3108 | 1.3168 |
| 11/16/2025 | 1.3162 | 1.3193 | 1.3135 | 1.3154 |
| 11/17/2025 | 1.3154 | 1.3176 | 1.3133 | 1.3146 |
| 11/18/2025 | 1.3146 | 1.3155 | 1.3043 | 1.3049 |
| 11/19/2025 | 1.3049 | 1.3123 | 1.3037 | 1.3069 |
| 11/20/2025 | 1.307 | 1.3109 | 1.3039 | 1.3105 |
| 11/23/2025 | 1.3103 | 1.3117 | 1.308 | 1.3108 |
| 11/24/2025 | 1.3108 | 1.3214 | 1.3095 | 1.3162 |
| 11/25/2025 | 1.3161 | 1.3241 | 1.3124 | 1.3235 |
| 11/26/2025 | 1.3235 | 1.3268 | 1.321 | 1.3237 |
| 11/27/2025 | 1.3237 | 1.3254 | 1.32 | 1.3242 |
| 11/30/2025 | 1.324 | 1.3275 | 1.3205 | 1.3213 |
| 12/01/2025 | 1.3213 | 1.3221 | 1.3179 | 1.3211 |
| 12/02/2025 | 1.3211 | 1.3353 | 1.3203 | 1.3347 |
| 12/03/2025 | 1.3347 | 1.3385 | 1.3322 | 1.3328 |
| 12/04/2025 | 1.3328 | 1.3362 | 1.3316 | 1.3333 |
| 12/07/2025 | 1.333 | 1.3346 | 1.3305 | 1.3325 |
| 12/08/2025 | 1.3325 | 1.3356 | 1.3287 | 1.33 |
| 12/09/2025 | 1.33 | 1.3388 | 1.3295 | 1.3385 |
| 12/10/2025 | 1.3385 | 1.3438 | 1.3347 | 1.3393 |
| 12/11/2025 | 1.3393 | 1.3399 | 1.3342 | 1.3366 |
| 12/14/2025 | 1.3373 | 1.3401 | 1.3354 | 1.3374 |
| 12/15/2025 | 1.3373 | 1.3455 | 1.3355 | 1.3424 |
| 12/16/2025 | 1.3425 | 1.3427 | 1.3311 | 1.3378 |
| 12/17/2025 | 1.3378 | 1.3446 | 1.3341 | 1.3378 |
| 12/18/2025 | 1.3378 | 1.3394 | 1.3357 | 1.3373 |
| 12/21/2025 | 1.3374 | 1.3477 | 1.3374 | 1.3457 |
| 12/22/2025 | 1.3457 | 1.3518 | 1.3456 | 1.3499 |
| 12/23/2025 | 1.3499 | 1.3534 | 1.3492 | 1.35 |
| 12/24/2025 | 1.35 | 1.3508 | 1.3499 | 1.3503 |
| 12/25/2025 | 1.3503 | 1.3527 | 1.3477 | 1.3503 |
| 12/28/2025 | 1.35 | 1.3512 | 1.3469 | 1.3504 |
| 12/29/2025 | 1.3504 | 1.353 | 1.3449 | 1.3463 |
| 12/30/2025 | 1.3463 | 1.3481 | 1.3401 | 1.348 |
| 12/31/2025 | 1.348 | 1.3483 | 1.3462 | 1.3476 |