Invesco CurrencyShares British Pound Sterling Trust (FXB)
NYSEARCA: FXB · Real-Time Price · USD
128.22
-0.18 (-0.14%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 128.14 | 128.30 | 128.01 | 128.22 | 128.22 | -0.14% | 10,307 |
| Apr 24, 2025 | 128.08 | 128.41 | 128.02 | 128.40 | 128.40 | 0.56% | 9,734 |
| Apr 23, 2025 | 128.08 | 128.14 | 127.49 | 127.68 | 127.68 | -0.48% | 12,156 |
| Apr 22, 2025 | 128.83 | 128.85 | 128.20 | 128.30 | 128.30 | -0.36% | 49,781 |
| Apr 21, 2025 | 129.00 | 129.04 | 128.63 | 128.77 | 128.77 | 0.91% | 93,819 |
| Apr 17, 2025 | 127.54 | 127.66 | 127.32 | 127.62 | 127.62 | 0.19% | 27,952 |
| Apr 16, 2025 | 127.65 | 127.65 | 127.18 | 127.37 | 127.37 | 0.12% | 16,284 |
| Apr 15, 2025 | 127.28 | 127.44 | 127.02 | 127.21 | 127.21 | 0.32% | 26,711 |
| Apr 14, 2025 | 126.33 | 126.94 | 126.28 | 126.81 | 126.81 | 0.90% | 30,405 |
| Apr 11, 2025 | 126.11 | 126.11 | 125.30 | 125.68 | 125.68 | 0.85% | 65,859 |
| Apr 10, 2025 | 123.93 | 124.84 | 123.93 | 124.62 | 124.62 | 1.20% | 24,708 |
| Apr 9, 2025 | 122.91 | 123.33 | 122.60 | 123.14 | 123.14 | 0.29% | 33,882 |
| Apr 8, 2025 | 123.00 | 123.06 | 122.50 | 122.79 | 122.79 | 0.27% | 56,052 |
| Apr 7, 2025 | 123.11 | 123.45 | 122.23 | 122.45 | 122.45 | -1.06% | 19,509 |
| Apr 4, 2025 | 124.99 | 125.10 | 123.65 | 123.76 | 123.76 | -1.58% | 44,103 |
| Apr 3, 2025 | 126.44 | 126.64 | 125.72 | 125.75 | 125.75 | 0.82% | 72,147 |
| Apr 2, 2025 | 124.37 | 124.75 | 124.31 | 124.73 | 124.73 | 0.49% | 9,553 |
| Apr 1, 2025 | 123.94 | 124.18 | 123.94 | 124.13 | 124.13 | -0.22% | 14,017 |
| Mar 31, 2025 | 124.41 | 124.50 | 124.17 | 124.40 | 124.12 | -0.18% | 8,916 |
| Mar 28, 2025 | 124.70 | 124.80 | 124.47 | 124.62 | 124.34 | -0.01% | 11,937 |
| Mar 27, 2025 | 124.53 | 125.04 | 124.42 | 124.64 | 124.36 | 0.45% | 21,520 |
| Mar 26, 2025 | 124.03 | 124.17 | 123.97 | 124.08 | 123.80 | -0.41% | 9,521 |
| Mar 25, 2025 | 124.72 | 124.80 | 124.48 | 124.59 | 124.31 | 0.17% | 39,525 |
| Mar 24, 2025 | 124.60 | 124.60 | 124.17 | 124.38 | 124.10 | 0.04% | 16,553 |
| Mar 21, 2025 | 124.43 | 124.51 | 124.04 | 124.33 | 124.05 | -0.35% | 96,954 |
| Mar 20, 2025 | 124.57 | 124.81 | 124.51 | 124.77 | 124.49 | -0.21% | 15,258 |
| Mar 19, 2025 | 124.70 | 125.16 | 124.66 | 125.03 | 124.75 | -0.06% | 4,804 |
| Mar 18, 2025 | 124.80 | 125.13 | 124.67 | 125.11 | 124.83 | 0.11% | 5,435 |
| Mar 17, 2025 | 124.76 | 125.01 | 124.76 | 124.97 | 124.69 | 0.47% | 11,378 |
| Mar 14, 2025 | 124.41 | 124.43 | 124.20 | 124.39 | 124.11 | -0.09% | 21,893 |
| Mar 13, 2025 | 124.33 | 124.57 | 124.33 | 124.50 | 124.22 | -0.14% | 7,023 |
| Mar 12, 2025 | 124.51 | 124.71 | 124.30 | 124.68 | 124.39 | 0.12% | 11,673 |
| Mar 11, 2025 | 124.38 | 124.61 | 124.23 | 124.53 | 124.25 | 0.61% | 25,101 |
| Mar 10, 2025 | 124.39 | 124.42 | 123.65 | 123.77 | 123.49 | -0.37% | 33,994 |
| Mar 7, 2025 | 124.24 | 124.26 | 123.96 | 124.23 | 123.95 | 0.35% | 12,707 |
| Mar 6, 2025 | 123.84 | 124.09 | 123.80 | 123.80 | 123.52 | -0.16% | 18,438 |
| Mar 5, 2025 | 123.65 | 123.99 | 123.56 | 123.99 | 123.71 | 0.91% | 26,402 |
| Mar 4, 2025 | 122.25 | 122.94 | 122.08 | 122.88 | 122.60 | 0.69% | 9,178 |
| Mar 3, 2025 | 122.10 | 122.23 | 121.90 | 122.03 | 121.76 | 0.76% | 32,624 |
| Feb 28, 2025 | 121.26 | 121.31 | 120.90 | 121.11 | 120.59 | -0.21% | 37,142 |
| Feb 27, 2025 | 121.64 | 121.64 | 121.34 | 121.37 | 120.85 | -0.52% | 4,879 |
| Feb 26, 2025 | 121.98 | 122.18 | 121.98 | 122.00 | 121.48 | 0.05% | 3,668 |
| Feb 25, 2025 | 121.90 | 121.99 | 121.66 | 121.94 | 121.42 | 0.39% | 3,721 |
| Feb 24, 2025 | 121.62 | 121.62 | 121.41 | 121.46 | 120.94 | -0.05% | 3,412 |
| Feb 21, 2025 | 121.92 | 121.92 | 121.49 | 121.52 | 121.00 | -0.31% | 5,898 |
| Feb 20, 2025 | 121.36 | 121.90 | 121.33 | 121.90 | 121.38 | 0.68% | 7,690 |
| Feb 19, 2025 | 121.13 | 121.19 | 120.93 | 121.08 | 120.56 | -0.14% | 5,399 |
| Feb 18, 2025 | 121.16 | 121.36 | 121.14 | 121.24 | 120.73 | 0.18% | 11,065 |
| Feb 14, 2025 | 121.29 | 121.45 | 121.02 | 121.02 | 120.50 | 0.18% | 3,125 |
| Feb 13, 2025 | 119.83 | 120.80 | 119.83 | 120.80 | 120.28 | 0.95% | 13,349 |