Invesco CurrencyShares British Pound Sterling Trust (FXB)
NYSEARCA: FXB · Real-Time Price · USD
128.99
+0.62 (0.48%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 128.76 | 129.05 | 128.76 | 128.99 | 128.99 | 0.48% | 35,499 |
| Sep 25, 2025 | 128.80 | 128.85 | 128.22 | 128.37 | 128.37 | -0.75% | 17,386 |
| Sep 24, 2025 | 129.31 | 129.44 | 129.17 | 129.35 | 129.35 | -0.59% | 9,901 |
| Sep 23, 2025 | 130.12 | 130.13 | 129.96 | 130.12 | 130.12 | 0.07% | 9,209 |
| Sep 22, 2025 | 129.91 | 130.03 | 129.80 | 130.03 | 130.03 | 0.34% | 46,663 |
| Sep 19, 2025 | 129.71 | 129.79 | 129.52 | 129.59 | 129.59 | -0.54% | 49,597 |
| Sep 18, 2025 | 130.57 | 130.57 | 130.20 | 130.29 | 130.29 | -0.64% | 7,713 |
| Sep 17, 2025 | 131.25 | 131.94 | 131.09 | 131.13 | 131.13 | -0.08% | 16,181 |
| Sep 16, 2025 | 131.27 | 131.42 | 131.18 | 131.23 | 131.23 | 0.33% | 15,160 |
| Sep 15, 2025 | 130.79 | 130.81 | 130.64 | 130.80 | 130.80 | 0.32% | 8,460 |
| Sep 12, 2025 | 130.15 | 130.44 | 130.15 | 130.38 | 130.38 | -0.08% | 5,197 |
| Sep 11, 2025 | 130.19 | 130.51 | 130.15 | 130.49 | 130.49 | 0.34% | 8,410 |
| Sep 10, 2025 | 130.18 | 130.29 | 129.96 | 130.05 | 130.05 | 0.08% | 7,159 |
| Sep 9, 2025 | 130.30 | 130.40 | 129.95 | 129.95 | 129.95 | -0.21% | 5,318 |
| Sep 8, 2025 | 130.21 | 130.25 | 130.02 | 130.22 | 130.22 | 0.36% | 8,433 |
| Sep 5, 2025 | 129.89 | 130.22 | 129.71 | 129.75 | 129.75 | 0.54% | 11,730 |
| Sep 4, 2025 | 129.10 | 129.16 | 128.94 | 129.05 | 129.05 | -0.05% | 6,614 |
| Sep 3, 2025 | 128.97 | 129.27 | 128.97 | 129.11 | 129.11 | 0.37% | 13,646 |
| Sep 2, 2025 | 128.44 | 128.88 | 128.40 | 128.64 | 128.64 | -1.08% | 127,637 |
| Aug 29, 2025 | 129.54 | 130.05 | 129.54 | 130.05 | 129.79 | 0.03% | 11,250 |
| Aug 28, 2025 | 129.86 | 130.15 | 129.86 | 130.02 | 129.76 | 0.10% | 6,774 |
| Aug 27, 2025 | 129.34 | 129.93 | 129.34 | 129.88 | 129.63 | 0.13% | 7,390 |
| Aug 26, 2025 | 129.70 | 129.79 | 129.63 | 129.71 | 129.46 | 0.22% | 8,955 |
| Aug 25, 2025 | 129.89 | 129.99 | 129.40 | 129.43 | 129.18 | -0.45% | 14,279 |
| Aug 22, 2025 | 129.14 | 130.28 | 129.12 | 130.01 | 129.76 | 0.76% | 19,111 |
| Aug 21, 2025 | 129.28 | 129.28 | 128.95 | 129.03 | 128.78 | -0.27% | 92,649 |
| Aug 20, 2025 | 129.62 | 129.72 | 129.34 | 129.39 | 129.13 | -0.24% | 6,938 |
| Aug 19, 2025 | 129.90 | 129.98 | 129.65 | 129.70 | 129.45 | -0.12% | 5,697 |
| Aug 18, 2025 | 130.23 | 130.24 | 129.85 | 129.86 | 129.61 | -0.33% | 10,661 |
| Aug 15, 2025 | 130.40 | 130.44 | 130.26 | 130.29 | 130.03 | 0.13% | 20,095 |
| Aug 14, 2025 | 130.20 | 130.33 | 130.02 | 130.12 | 129.86 | -0.27% | 16,714 |
| Aug 13, 2025 | 130.44 | 130.60 | 130.42 | 130.48 | 130.22 | 0.58% | 11,869 |
| Aug 12, 2025 | 129.45 | 129.90 | 129.45 | 129.73 | 129.47 | 0.53% | 5,926 |
| Aug 11, 2025 | 128.97 | 129.14 | 128.91 | 129.05 | 128.79 | -0.16% | 6,273 |
| Aug 8, 2025 | 129.14 | 129.28 | 129.05 | 129.26 | 129.00 | 0.10% | 6,234 |
| Aug 7, 2025 | 128.95 | 129.13 | 128.74 | 129.13 | 128.88 | 0.61% | 15,016 |
| Aug 6, 2025 | 127.98 | 128.43 | 127.95 | 128.36 | 128.10 | 0.47% | 7,096 |
| Aug 5, 2025 | 127.70 | 127.89 | 127.55 | 127.76 | 127.51 | 0.18% | 5,587 |
| Aug 4, 2025 | 127.88 | 128.05 | 127.52 | 127.53 | 127.28 | 0.06% | 11,425 |
| Aug 1, 2025 | 127.69 | 127.84 | 126.98 | 127.45 | 127.20 | 0.27% | 16,039 |
| Jul 31, 2025 | 127.00 | 127.39 | 126.95 | 127.10 | 126.59 | -0.27% | 10,576 |
| Jul 30, 2025 | 127.90 | 128.06 | 127.33 | 127.45 | 126.94 | -0.86% | 14,434 |
| Jul 29, 2025 | 128.15 | 128.61 | 128.11 | 128.56 | 128.04 | 0.05% | 9,168 |
| Jul 28, 2025 | 129.21 | 129.24 | 128.49 | 128.50 | 127.98 | -0.60% | 11,917 |
| Jul 25, 2025 | 129.35 | 129.35 | 129.14 | 129.27 | 128.75 | -0.56% | 7,458 |
| Jul 24, 2025 | 130.35 | 130.43 | 130.00 | 130.00 | 129.48 | -0.51% | 3,888 |
| Jul 23, 2025 | 130.18 | 130.68 | 130.14 | 130.66 | 130.13 | 0.38% | 8,137 |
| Jul 22, 2025 | 129.69 | 130.20 | 129.68 | 130.16 | 129.64 | 0.33% | 10,479 |
| Jul 21, 2025 | 129.56 | 129.89 | 129.56 | 129.74 | 129.21 | 0.58% | 5,153 |
| Jul 18, 2025 | 129.34 | 129.34 | 128.98 | 128.99 | 128.47 | -0.04% | 4,105 |