Register to chat with like-minded investors on our interactive forums.
USDCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.7874 | 0.0003 | 0.04% | 0.7871 | 0.7875 | 0.7845 | 1,530,586.00 |
| May 17 2024 | 0.7871 | -0.0016 | -0.20% | 0.7888 | 0.7904 | 0.7861 | 1,991,106.00 |
| May 16 2024 | 0.7887 | 0.002 | 0.25% | 0.7863 | 0.7904 | 0.784 | 2,354,540.00 |
| May 15 2024 | 0.7867 | -0.0071 | -0.89% | 0.7942 | 0.7942 | 0.786 | 2,725,962.00 |
| May 14 2024 | 0.7938 | -0.002 | -0.25% | 0.7961 | 0.7989 | 0.7908 | 2,169,051.00 |
| May 13 2024 | 0.7958 | -0.0027 | -0.34% | 0.7979 | 0.8019 | 0.7911 | 6,339,927.00 |
| May 12 2024 | 0.7985 | -0.0005 | -0.06% | 0.7991 | 0.7996 | 0.790 | 2,013,899.00 |
| May 11 2024 | 0.799 | 0.0008 | 0.10% | 0.7982 | 0.7994 | 0.7956 | 983,495.00 |
| May 10 2024 | 0.7982 | -0.0003 | -0.04% | 0.7985 | 0.7999 | 0.795 | 2,552,892.00 |
| May 09 2024 | 0.7985 | -0.002 | -0.25% | 0.8006 | 0.8032 | 0.7929 | 2,963,038.00 |
| May 08 2024 | 0.8005 | 0.0006 | 0.08% | 0.7998 | 0.8026 | 0.794 | 2,788,030.00 |
| May 07 2024 | 0.7999 | 0.0037 | 0.46% | 0.7961 | 0.7999 | 0.7949 | 2,438,680.00 |
| May 06 2024 | 0.7962 | -0.0012 | -0.15% | 0.7976 | 0.7976 | 0.7913 | 5,584,036.00 |
| May 05 2024 | 0.7974 | 0.0002 | 0.03% | 0.797 | 0.7974 | 0.7965 | 1,659,445.00 |
| May 04 2024 | 0.7972 | -0.0002 | -0.03% | 0.7975 | 0.7977 | 0.7959 | 2,053,322.00 |
| May 03 2024 | 0.7974 | -0.0006 | -0.08% | 0.7982 | 0.7986 | 0.792 | 3,362,810.00 |
| May 02 2024 | 0.798 | 0.0001 | 0.01% | 0.7979 | 0.8019 | 0.7971 | 3,685,036.00 |
| May 01 2024 | 0.7979 | -0.0026 | -0.32% | 0.8006 | 0.802 | 0.797 | 5,579,836.00 |
| Apr 30 2024 | 0.8005 | 0.0044 | 0.55% | 0.7963 | 0.8007 | 0.7959 | 4,844,417.00 |
| Apr 29 2024 | 0.7961 | -0.0037 | -0.46% | 0.805 | 0.8056 | 0.7952 | 6,908,500.00 |
| Apr 28 2024 | 0.7998 | 0.0066 | 0.83% | 0.7924 | 0.8012 | 0.7869 | 1,518,513.00 |
| Apr 27 2024 | 0.7932 | -0.0073 | -0.91% | 0.8005 | 0.8015 | 0.7867 | 1,634,822.00 |
| Apr 26 2024 | 0.8005 | 0.0009 | 0.11% | 0.7998 | 0.8031 | 0.7974 | 2,465,974.00 |
| Apr 25 2024 | 0.7996 | -0.0033 | -0.41% | 0.8026 | 0.8028 | 0.7951 | 3,241,651.00 |
| Apr 24 2024 | 0.8029 | -0.0006 | -0.07% | 0.8032 | 0.805 | 0.7993 | 3,138,393.00 |
| Apr 23 2024 | 0.8035 | -0.0063 | -0.78% | 0.8098 | 0.811 | 0.802 | 2,811,598.00 |
| Apr 22 2024 | 0.8098 | 0.0017 | 0.21% | 0.805 | 0.813 | 0.8015 | 6,819,383.00 |
| Apr 21 2024 | 0.8081 | -0.0015 | -0.19% | 0.8095 | 0.8099 | 0.8051 | 1,495,078.00 |
| Apr 20 2024 | 0.8096 | 0.0007 | 0.09% | 0.809 | 0.8099 | 0.8084 | 1,415,502.00 |
| Apr 19 2024 | 0.8089 | 0.0043 | 0.53% | 0.8047 | 0.8093 | 0.8021 | 4,631,540.00 |
| Apr 18 2024 | 0.8046 | 0.0013 | 0.16% | 0.8036 | 0.8049 | 0.8015 | 3,518,912.00 |
| Apr 17 2024 | 0.8033 | -0.0014 | -0.17% | 0.805 | 0.8056 | 0.8015 | 4,363,465.00 |
| Apr 16 2024 | 0.8047 | 0.0009 | 0.11% | 0.8044 | 0.8065 | 0.8021 | 3,642,513.00 |
| Apr 15 2024 | 0.8038 | -0.001 | -0.12% | 0.8051 | 0.806 | 0.7998 | 7,997,842.00 |
| Apr 14 2024 | 0.8048 | -0.0124 | -1.52% | 0.8164 | 0.8209 | 0.8044 | 5,214,048.00 |
| Apr 13 2024 | 0.8172 | 0.0099 | 1.23% | 0.8073 | 0.820 | 0.802 | 8,957,730.00 |
| Apr 12 2024 | 0.8073 | 0.0107 | 1.34% | 0.7964 | 0.8081 | 0.795 | 5,980,068.00 |
| Apr 11 2024 | 0.7966 | -0.0006 | -0.08% | 0.7975 | 0.7989 | 0.7939 | 2,404,915.00 |
| Apr 10 2024 | 0.7972 | 0.008 | 1.01% | 0.7892 | 0.7987 | 0.7873 | 3,563,269.00 |
| Apr 09 2024 | 0.7892 | 0.0014 | 0.18% | 0.7881 | 0.7902 | 0.7867 | 2,876,615.00 |
| Apr 08 2024 | 0.7878 | -0.0004 | -0.05% | 0.7882 | 0.7922 | 0.775 | 10,842,040.00 |
| Apr 07 2024 | 0.7882 | 0.0013 | 0.17% | 0.7861 | 0.7895 | 0.7837 | 2,625,222.00 |
| Apr 06 2024 | 0.7869 | -0.0021 | -0.27% | 0.7888 | 0.7906 | 0.7836 | 2,708,854.00 |
| Apr 05 2024 | 0.789 | -0.0019 | -0.24% | 0.7912 | 0.7953 | 0.7843 | 4,083,811.00 |
| Apr 04 2024 | 0.7909 | 0.0003 | 0.04% | 0.7906 | 0.7915 | 0.7885 | 2,915,264.00 |
| Apr 03 2024 | 0.7906 | -0.0051 | -0.64% | 0.7956 | 0.7965 | 0.7903 | 4,368,102.00 |
| Apr 02 2024 | 0.7957 | -0.0006 | -0.08% | 0.7967 | 0.7977 | 0.789 | 4,651,238.00 |
| Apr 01 2024 | 0.7963 | 0.0102 | 1.30% | 0.7874 | 0.7971 | 0.7864 | 5,444,943.00 |
| Mar 31 2024 | 0.7861 | -0.0037 | -0.47% | 0.7906 | 0.791 | 0.7827 | 2,917,588.00 |
| Mar 30 2024 | 0.7898 | -0.0018 | -0.23% | 0.7917 | 0.7918 | 0.7843 | 2,031,195.00 |
| Mar 29 2024 | 0.7916 | -0.0001 | -0.01% | 0.7919 | 0.7929 | 0.7905 | 2,633,294.00 |
| Mar 28 2024 | 0.7917 | 0.00 | 0.00% | 0.792 | 0.798 | 0.7872 | 3,488,230.00 |
| Mar 27 2024 | 0.7917 | 0.005 | 0.64% | 0.7862 | 0.7925 | 0.7826 | 4,051,054.00 |
| Mar 26 2024 | 0.7867 | 0.0003 | 0.04% | 0.7868 | 0.790 | 0.7769 | 4,806,945.00 |
| Mar 25 2024 | 0.7864 | -0.0074 | -0.93% | 0.7937 | 0.7942 | 0.7736 | 6,340,019.00 |
| Mar 24 2024 | 0.7938 | -0.0002 | -0.03% | 0.7941 | 0.7945 | 0.7933 | 1,785,866.00 |
| Mar 23 2024 | 0.794 | -0.0002 | -0.03% | 0.7943 | 0.7945 | 0.7895 | 1,611,287.00 |
| Mar 22 2024 | 0.7942 | 0.0041 | 0.52% | 0.7903 | 0.7964 | 0.7876 | 3,583,499.00 |
| Mar 21 2024 | 0.7901 | 0.0083 | 1.06% | 0.782 | 0.792 | 0.7815 | 2,695,808.00 |
| Mar 20 2024 | 0.7818 | -0.0035 | -0.45% | 0.7858 | 0.7898 | 0.780 | 4,054,180.00 |
| Mar 19 2024 | 0.7853 | 0.0012 | 0.15% | 0.7838 | 0.7893 | 0.7838 | 6,335,608.00 |
| Mar 18 2024 | 0.7841 | 0.00 | 0.00% | 0.7851 | 0.7875 | 0.7807 | 7,614,002.00 |
| Mar 17 2024 | 0.7841 | -0.0006 | -0.08% | 0.7853 | 0.7875 | 0.780 | 3,209,566.00 |
| Mar 16 2024 | 0.7847 | 0.0001 | 0.01% | 0.7845 | 0.7869 | 0.7826 | 3,659,035.00 |
| Mar 15 2024 | 0.7846 | 0.0042 | 0.54% | 0.7855 | 0.7871 | 0.7794 | 8,257,645.00 |
| Mar 14 2024 | 0.7804 | 0.0003 | 0.04% | 0.7805 | 0.7847 | 0.7772 | 2,489,716.00 |
| Mar 13 2024 | 0.7801 | 0.0022 | 0.28% | 0.7779 | 0.7815 | 0.7721 | 4,914,487.00 |
| Mar 12 2024 | 0.7779 | 0.0074 | 0.96% | 0.771 | 0.7838 | 0.7675 | 4,941,823.00 |
| Mar 11 2024 | 0.7705 | -0.0022 | -0.28% | 0.7739 | 0.781 | 0.7613 | 12,067,325.00 |
| Mar 10 2024 | 0.7727 | -0.0044 | -0.57% | 0.7773 | 0.7774 | 0.761 | 5,064,245.00 |
| Mar 09 2024 | 0.7771 | -0.0006 | -0.08% | 0.7778 | 0.7778 | 0.776 | 2,204,831.00 |
| Mar 08 2024 | 0.7777 | -0.0027 | -0.35% | 0.7805 | 0.7841 | 0.7755 | 5,147,700.00 |
| Mar 07 2024 | 0.7804 | -0.0043 | -0.55% | 0.7848 | 0.788 | 0.7755 | 7,288,743.00 |
| Mar 06 2024 | 0.7847 | -0.0024 | -0.30% | 0.7872 | 0.7883 | 0.7817 | 5,889,266.00 |
| Mar 05 2024 | 0.7871 | -0.0002 | -0.03% | 0.7874 | 0.7881 | 0.6751 | 12,820,480.00 |
| Mar 04 2024 | 0.7873 | -0.0023 | -0.29% | 0.7896 | 0.7898 | 0.786 | 7,149,301.00 |
| Mar 03 2024 | 0.7896 | -0.0003 | -0.04% | 0.790 | 0.7921 | 0.7878 | 2,605,465.00 |
| Mar 02 2024 | 0.7899 | 0.0003 | 0.04% | 0.7895 | 0.7915 | 0.7844 | 3,193,954.00 |
| Mar 01 2024 | 0.7896 | -0.0023 | -0.29% | 0.7917 | 0.7933 | 0.784 | 3,841,248.00 |
| Feb 29 2024 | 0.7919 | 0.0213 | 2.76% | 0.7729 | 0.7925 | 0.7395 | 9,405,234.00 |
| Feb 28 2024 | 0.7706 | -0.0142 | -1.81% | 0.7847 | 0.7899 | 0.7595 | 7,704,690.00 |
| Feb 27 2024 | 0.7848 | 0.0012 | 0.15% | 0.7836 | 0.792 | 0.7447 | 4,776,540.00 |
| Feb 26 2024 | 0.7836 | -0.0056 | -0.71% | 0.7892 | 0.7899 | 0.7807 | 3,916,904.00 |
| Feb 25 2024 | 0.7892 | -0.0006 | -0.08% | 0.7898 | 0.7901 | 0.7884 | 1,309,162.00 |
| Feb 24 2024 | 0.7898 | 0.0007 | 0.09% | 0.7891 | 0.7899 | 0.789 | 1,258,383.00 |
| Feb 23 2024 | 0.7891 | -0.0009 | -0.11% | 0.7899 | 0.7914 | 0.7875 | 2,030,246.00 |
| Feb 22 2024 | 0.790 | -0.0014 | -0.18% | 0.7914 | 0.7933 | 0.787 | 2,286,292.00 |
| Feb 21 2024 | 0.7914 | -0.0006 | -0.08% | 0.7921 | 0.7935 | 0.7912 | 2,677,473.00 |
| Feb 20 2024 | 0.792 | -0.0024 | -0.30% | 0.7943 | 0.7949 | 0.7844 | 3,968,599.00 |
| Feb 19 2024 | 0.7944 | 0.0014 | 0.18% | 0.7927 | 0.7944 | 0.7901 | 4,650,830.00 |
| Feb 18 2024 | 0.793 | -0.0013 | -0.16% | 0.7944 | 0.7966 | 0.7928 | 1,236,894.00 |
| Feb 17 2024 | 0.7943 | 0.0024 | 0.30% | 0.7918 | 0.7945 | 0.7915 | 1,583,530.00 |
