GBP/USD has returned -11.9% between November 27, 2015 and November 27, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $1.32 | $1.32 | $1.30 | $1.32 | 280,538,528 |
October 2025 | $1.34 | $1.35 | $1.31 | $1.32 | 501,403,879 |
September 2025 | $1.35 | $1.37 | $1.33 | $1.34 | 511,193,519 |
August 2025 | $1.32 | $1.36 | $1.31 | $1.35 | 461,429,371 |
July 2025 | $1.37 | $1.38 | $1.32 | $1.32 | 479,029,167 |
June 2025 | $1.35 | $1.38 | $1.34 | $1.37 | 382,508,133 |
May 2025 | $1.33 | $1.36 | $1.31 | $1.35 | 442,168,879 |
April 2025 | $1.29 | $1.34 | $1.27 | $1.33 | 451,729,024 |
March 2025 | $1.26 | $1.30 | $1.26 | $1.29 | 429,248,694 |
February 2025 | $1.24 | $1.27 | $1.22 | $1.26 | 351,487,218 |
January 2025 | $1.25 | $1.26 | $1.21 | $1.24 | 401,780,718 |
December 2024 | $1.27 | $1.28 | $1.25 | $1.25 | 62,967,895 |
November 2024 | $1.29 | $1.30 | $1.25 | $1.27 | 10,480 |
October 2024 | $1.34 | $1.34 | $1.28 | $1.29 | 9,739 |
September 2024 | $1.31 | $1.34 | $1.30 | $1.34 | 6,296 |
August 2024 | $1.29 | $1.33 | $1.27 | $1.31 | 6,882 |
July 2024 | $1.26 | $1.30 | $1.26 | $1.29 | 5,054 |
June 2024 | $1.27 | $1.29 | $1.26 | $1.26 | 6,803 |
May 2024 | $1.25 | $1.28 | $1.24 | $1.27 | 5,520 |
April 2024 | $1.26 | $1.27 | $1.23 | $1.25 | 8,333 |
March 2024 | $1.26 | $1.29 | $1.26 | $1.26 | 6,703 |
February 2024 | $1.27 | $1.28 | $1.25 | $1.26 | 7,351 |
January 2024 | $1.27 | $1.28 | $1.26 | $1.27 | 8,450 |
December 2023 | $1.27 | $1.28 | $1.25 | $1.27 | 1,079,257 |
November 2023 | $1.21 | $1.27 | $1.21 | $1.27 | 2,125,573 |
