Invesco CurrencyShares British Pound Sterling Trust (FXB)
NYSEARCA: FXB · Real-Time Price · USD
130.31
-0.17 (-0.13%)
Aug 14, 2025, 10:50 AM - Market open
FXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 130.20 | 130.25 | 130.13 | 130.16 | - | -0.24% | 2,301 |
| Aug 13, 2025 | 130.44 | 130.60 | 130.42 | 130.48 | 130.48 | 0.58% | 11,869 |
| Aug 12, 2025 | 129.45 | 129.90 | 129.45 | 129.73 | 129.73 | 0.53% | 5,926 |
| Aug 11, 2025 | 128.97 | 129.14 | 128.91 | 129.05 | 129.05 | -0.16% | 6,273 |
| Aug 8, 2025 | 129.14 | 129.28 | 129.05 | 129.26 | 129.26 | 0.10% | 6,234 |
| Aug 7, 2025 | 128.95 | 129.13 | 128.74 | 129.13 | 129.13 | 0.61% | 15,016 |
| Aug 6, 2025 | 127.98 | 128.43 | 127.95 | 128.36 | 128.36 | 0.47% | 7,096 |
| Aug 5, 2025 | 127.70 | 127.89 | 127.55 | 127.76 | 127.76 | 0.18% | 5,587 |
| Aug 4, 2025 | 127.88 | 128.05 | 127.52 | 127.53 | 127.53 | 0.06% | 11,425 |
| Aug 1, 2025 | 127.69 | 127.84 | 126.98 | 127.45 | 127.45 | 0.27% | 16,039 |
| Jul 31, 2025 | 127.00 | 127.39 | 126.95 | 127.10 | 126.84 | -0.27% | 10,576 |
| Jul 30, 2025 | 127.90 | 128.06 | 127.33 | 127.45 | 127.19 | -0.86% | 14,434 |
| Jul 29, 2025 | 128.15 | 128.61 | 128.11 | 128.56 | 128.30 | 0.05% | 9,168 |
| Jul 28, 2025 | 129.21 | 129.24 | 128.49 | 128.50 | 128.23 | -0.60% | 11,917 |
| Jul 25, 2025 | 129.35 | 129.35 | 129.14 | 129.27 | 129.01 | -0.56% | 7,458 |
| Jul 24, 2025 | 130.35 | 130.43 | 130.00 | 130.00 | 129.73 | -0.51% | 3,888 |
| Jul 23, 2025 | 130.18 | 130.68 | 130.14 | 130.66 | 130.39 | 0.38% | 8,137 |
| Jul 22, 2025 | 129.69 | 130.20 | 129.68 | 130.16 | 129.89 | 0.33% | 10,479 |
| Jul 21, 2025 | 129.56 | 129.89 | 129.56 | 129.74 | 129.47 | 0.58% | 5,153 |
| Jul 18, 2025 | 129.34 | 129.34 | 128.98 | 128.99 | 128.72 | -0.04% | 4,105 |
| Jul 17, 2025 | 128.94 | 129.06 | 128.81 | 129.04 | 128.77 | 0.02% | 7,568 |
| Jul 16, 2025 | 128.57 | 129.64 | 128.57 | 129.01 | 128.74 | 0.22% | 25,208 |
| Jul 15, 2025 | 129.21 | 129.21 | 128.68 | 128.73 | 128.47 | -0.28% | 12,953 |
| Jul 14, 2025 | 129.56 | 129.64 | 129.09 | 129.09 | 128.82 | -0.52% | 21,957 |
| Jul 11, 2025 | 129.89 | 129.99 | 129.63 | 129.76 | 129.49 | -0.61% | 6,618 |
| Jul 10, 2025 | 130.31 | 130.57 | 130.15 | 130.55 | 130.28 | -0.12% | 11,787 |
| Jul 9, 2025 | 130.73 | 130.73 | 130.58 | 130.71 | 130.44 | 0.08% | 7,856 |
| Jul 8, 2025 | 130.26 | 130.78 | 130.13 | 130.61 | 130.34 | -0.17% | 18,833 |
| Jul 7, 2025 | 130.96 | 131.17 | 130.66 | 130.83 | 130.56 | -0.28% | 17,498 |
| Jul 3, 2025 | 131.14 | 131.25 | 131.06 | 131.20 | 130.93 | 0.15% | 7,149 |
| Jul 2, 2025 | 130.66 | 131.09 | 130.38 | 131.01 | 130.73 | -0.78% | 13,871 |
| Jul 1, 2025 | 131.97 | 132.04 | 131.69 | 132.04 | 131.77 | -0.09% | 20,795 |
| Jun 30, 2025 | 131.75 | 132.18 | 131.71 | 132.16 | 131.62 | 0.16% | 10,899 |
| Jun 27, 2025 | 132.09 | 132.12 | 131.74 | 131.95 | 131.41 | -0.18% | 5,180 |
| Jun 26, 2025 | 132.11 | 132.44 | 132.09 | 132.19 | 131.65 | 0.50% | 11,089 |
| Jun 25, 2025 | 130.98 | 131.57 | 130.98 | 131.53 | 130.99 | 0.24% | 8,447 |
| Jun 24, 2025 | 130.79 | 131.24 | 130.79 | 131.22 | 130.69 | 0.81% | 10,370 |
| Jun 23, 2025 | 129.38 | 130.17 | 129.38 | 130.17 | 129.64 | 0.67% | 10,600 |
| Jun 20, 2025 | 129.83 | 129.83 | 129.31 | 129.31 | 128.78 | 0.26% | 8,378 |
| Jun 18, 2025 | 129.28 | 129.58 | 128.93 | 128.97 | 128.44 | -0.12% | 20,655 |
| Jun 17, 2025 | 130.42 | 130.42 | 129.10 | 129.13 | 128.60 | -1.10% | 21,867 |
| Jun 16, 2025 | 130.84 | 130.94 | 130.54 | 130.57 | 130.04 | 0.05% | 11,124 |
| Jun 13, 2025 | 130.13 | 130.72 | 130.12 | 130.51 | 129.98 | -0.22% | 9,751 |
| Jun 12, 2025 | 130.77 | 130.84 | 130.61 | 130.80 | 130.27 | 0.48% | 10,530 |
| Jun 11, 2025 | 129.89 | 130.39 | 129.87 | 130.17 | 129.64 | 0.27% | 6,431 |
| Jun 10, 2025 | 130.10 | 130.10 | 129.72 | 129.82 | 129.29 | -0.42% | 11,865 |
| Jun 9, 2025 | 130.03 | 130.42 | 130.03 | 130.37 | 129.84 | 0.23% | 10,299 |
| Jun 6, 2025 | 129.86 | 130.20 | 129.86 | 130.07 | 129.54 | -0.28% | 14,535 |
| Jun 5, 2025 | 130.85 | 130.85 | 130.39 | 130.44 | 129.91 | 0.18% | 17,743 |
| Jun 4, 2025 | 130.06 | 130.47 | 130.06 | 130.20 | 129.67 | 0.23% | 6,644 |