Invesco CurrencyShares British Pound Sterling Trust (FXB)
NYSEARCA: FXB · Real-Time Price · USD
126.71
-1.27 (-0.99%)
At close: May 12, 2025, 4:00 PM
126.71
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 124.80 | 125.13 | 124.67 | 125.11 | 124.55 | 0.11% | 5,435 |
| Mar 17, 2025 | 124.76 | 125.01 | 124.76 | 124.97 | 124.42 | 0.47% | 11,378 |
| Mar 14, 2025 | 124.41 | 124.43 | 124.20 | 124.39 | 123.84 | -0.09% | 21,893 |
| Mar 13, 2025 | 124.33 | 124.57 | 124.33 | 124.50 | 123.95 | -0.14% | 7,023 |
| Mar 12, 2025 | 124.51 | 124.71 | 124.30 | 124.68 | 124.12 | 0.12% | 11,673 |
| Mar 11, 2025 | 124.38 | 124.61 | 124.23 | 124.53 | 123.98 | 0.61% | 25,101 |
| Mar 10, 2025 | 124.39 | 124.42 | 123.65 | 123.77 | 123.22 | -0.37% | 33,994 |
| Mar 7, 2025 | 124.24 | 124.26 | 123.96 | 124.23 | 123.68 | 0.35% | 12,707 |
| Mar 6, 2025 | 123.84 | 124.09 | 123.80 | 123.80 | 123.25 | -0.16% | 18,438 |
| Mar 5, 2025 | 123.65 | 123.99 | 123.56 | 123.99 | 123.44 | 0.91% | 26,402 |
| Mar 4, 2025 | 122.25 | 122.94 | 122.08 | 122.88 | 122.33 | 0.69% | 9,178 |
| Mar 3, 2025 | 122.10 | 122.23 | 121.90 | 122.03 | 121.49 | 0.76% | 32,624 |