Invesco CurrencyShares British Pound Sterling Trust (FXB)

FXB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	130.00	130.00	129.77	129.93	129.93	0.24%	15,878
May 28, 2025	129.59	129.79	129.55	129.62	129.62	-0.29%	20,464
May 27, 2025	130.46	130.46	129.95	130.00	130.00	-0.19%	16,270
May 23, 2025	129.86	130.25	129.78	130.25	130.25	0.89%	18,200
May 22, 2025	129.10	129.25	129.00	129.10	129.10	-	15,353
May 21, 2025	129.26	129.40	129.10	129.10	129.10	0.21%	18,005
May 20, 2025	128.36	128.83	128.36	128.83	128.83	0.26%	12,354
May 19, 2025	128.55	128.65	128.38	128.49	128.49	0.60%	10,362
May 16, 2025	127.81	127.81	127.49	127.72	127.72	-0.06%	6,067
May 15, 2025	127.91	127.96	127.58	127.80	127.80	0.20%	16,094
May 14, 2025	128.06	128.13	127.50	127.55	127.55	-0.30%	48,732
May 13, 2025	127.31	127.97	127.16	127.93	127.93	0.96%	46,668
May 12, 2025	127.00	127.05	126.58	126.71	126.71	-0.99%	21,478
May 9, 2025	127.79	128.14	127.76	127.98	127.98	0.53%	26,419
May 8, 2025	128.15	128.31	127.23	127.30	127.30	-0.43%	31,649
May 7, 2025	128.47	128.50	127.75	127.85	127.85	-0.59%	9,327
May 6, 2025	128.69	128.69	128.40	128.61	128.61	0.65%	9,437
May 5, 2025	128.05	128.08	127.57	127.78	127.78	0.15%	16,894
May 2, 2025	127.95	128.02	127.55	127.58	127.58	-0.01%	11,872
May 1, 2025	128.02	128.02	127.47	127.60	127.60	-0.58%	15,735
Apr 30, 2025	128.36	128.59	128.28	128.35	128.07	-0.55%	19,428
Apr 29, 2025	129.25	129.25	128.95	129.06	128.78	-0.26%	20,685
Apr 28, 2025	128.57	129.40	128.57	129.40	129.12	0.92%	5,823
Apr 25, 2025	128.14	128.30	128.01	128.22	127.94	-0.14%	10,307
Apr 24, 2025	128.08	128.41	128.02	128.40	128.12	0.56%	9,734
Apr 23, 2025	128.08	128.14	127.49	127.68	127.40	-0.48%	12,156
Apr 22, 2025	128.83	128.85	128.20	128.30	128.02	-0.36%	49,781
Apr 21, 2025	129.00	129.04	128.63	128.77	128.49	0.91%	93,819
Apr 17, 2025	127.54	127.66	127.32	127.62	127.34	0.19%	27,952
Apr 16, 2025	127.65	127.65	127.18	127.37	127.09	0.12%	16,284
Apr 15, 2025	127.28	127.44	127.02	127.21	126.94	0.32%	26,711
Apr 14, 2025	126.33	126.94	126.28	126.81	126.53	0.90%	30,405
Apr 11, 2025	126.11	126.11	125.30	125.68	125.41	0.85%	65,859
Apr 10, 2025	123.93	124.84	123.93	124.62	124.35	1.20%	24,708
Apr 9, 2025	122.91	123.33	122.60	123.14	122.87	0.29%	33,882
Apr 8, 2025	123.00	123.06	122.50	122.79	122.52	0.27%	56,052
Apr 7, 2025	123.11	123.45	122.23	122.45	122.18	-1.06%	19,509
Apr 4, 2025	124.99	125.10	123.65	123.76	123.49	-1.58%	44,103
Apr 3, 2025	126.44	126.64	125.72	125.75	125.48	0.82%	72,147
Apr 2, 2025	124.37	124.75	124.31	124.73	124.46	0.49%	9,553
Apr 1, 2025	123.94	124.18	123.94	124.13	123.85	-0.22%	14,017
Mar 31, 2025	124.41	124.50	124.17	124.40	123.85	-0.18%	8,916
Mar 28, 2025	124.70	124.80	124.47	124.62	124.07	-0.01%	11,937
Mar 27, 2025	124.53	125.04	124.42	124.64	124.09	0.45%	21,520
Mar 26, 2025	124.03	124.17	123.97	124.08	123.53	-0.41%	9,521
Mar 25, 2025	124.72	124.80	124.48	124.59	124.04	0.17%	39,525
Mar 24, 2025	124.60	124.60	124.17	124.38	123.83	0.04%	16,553
Mar 21, 2025	124.43	124.51	124.04	124.33	123.78	-0.35%	96,954
Mar 20, 2025	124.57	124.81	124.51	124.77	124.22	-0.21%	15,258
Mar 19, 2025	124.70	125.16	124.66	125.03	124.48	-0.06%	4,804

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.