Invesco CurrencyShares British Pound Sterling Trust (FXB)
NYSEARCA: FXB · Real-Time Price · USD
128.10
+0.04 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
FXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 128.35 | 128.35 | 127.98 | 128.10 | 128.10 | 0.03% | 12,940 |
| Dec 4, 2025 | 128.43 | 128.51 | 128.06 | 128.06 | 128.06 | -0.15% | 6,166 |
| Dec 3, 2025 | 127.84 | 128.30 | 127.84 | 128.25 | 128.25 | 1.04% | 14,538 |
| Dec 2, 2025 | 126.84 | 126.93 | 126.66 | 126.93 | 126.93 | 0.01% | 3,150 |
| Dec 1, 2025 | 127.26 | 127.34 | 126.88 | 126.92 | 126.92 | -0.35% | 8,684 |
| Nov 28, 2025 | 127.17 | 127.51 | 127.17 | 127.36 | 127.13 | 0.02% | 3,537 |
| Nov 26, 2025 | 127.15 | 127.36 | 127.15 | 127.34 | 127.10 | 0.58% | 8,201 |
| Nov 25, 2025 | 126.74 | 127.05 | 126.59 | 126.60 | 126.37 | 0.38% | 10,572 |
| Nov 24, 2025 | 125.89 | 126.27 | 125.86 | 126.12 | 125.89 | 0.07% | 5,482 |
| Nov 21, 2025 | 125.72 | 126.07 | 125.72 | 126.04 | 125.80 | 0.27% | 9,337 |
| Nov 20, 2025 | 126.02 | 126.02 | 125.68 | 125.70 | 125.47 | 0.18% | 4,333 |
| Nov 19, 2025 | 126.07 | 126.13 | 125.45 | 125.47 | 125.24 | -0.76% | 14,460 |
| Nov 18, 2025 | 126.54 | 126.57 | 126.38 | 126.43 | 126.20 | -0.04% | 6,164 |
| Nov 17, 2025 | 126.62 | 126.70 | 126.42 | 126.48 | 126.24 | -0.09% | 13,011 |
| Nov 14, 2025 | 126.64 | 126.64 | 126.25 | 126.59 | 126.36 | -0.13% | 4,697 |
| Nov 13, 2025 | 126.76 | 127.00 | 126.59 | 126.75 | 126.52 | 0.42% | 19,158 |
| Nov 12, 2025 | 125.90 | 126.30 | 125.90 | 126.22 | 125.99 | -0.23% | 3,649 |
| Nov 11, 2025 | 126.69 | 126.69 | 126.51 | 126.51 | 126.28 | -0.16% | 6,635 |
| Nov 10, 2025 | 126.51 | 126.71 | 126.35 | 126.71 | 126.48 | 0.18% | 7,164 |
| Nov 7, 2025 | 126.25 | 126.59 | 126.25 | 126.48 | 126.25 | 0.22% | 4,991 |
| Nov 6, 2025 | 125.84 | 126.29 | 125.73 | 126.21 | 125.98 | 0.64% | 5,532 |
| Nov 5, 2025 | 125.15 | 125.41 | 125.15 | 125.41 | 125.18 | 0.27% | 11,832 |
| Nov 4, 2025 | 125.32 | 125.39 | 125.02 | 125.08 | 124.85 | -0.91% | 17,666 |
| Nov 3, 2025 | 126.07 | 126.42 | 125.84 | 126.23 | 126.00 | -0.17% | 100,430 |
| Oct 31, 2025 | 126.14 | 126.54 | 126.14 | 126.44 | 125.97 | -0.04% | 7,539 |
| Oct 30, 2025 | 126.46 | 126.84 | 126.44 | 126.49 | 126.02 | -0.37% | 3,547 |
| Oct 29, 2025 | 127.22 | 127.40 | 126.57 | 126.96 | 126.48 | -0.60% | 15,271 |
| Oct 28, 2025 | 127.65 | 127.90 | 127.50 | 127.73 | 127.25 | -0.47% | 5,438 |
| Oct 27, 2025 | 128.36 | 128.36 | 128.23 | 128.33 | 127.85 | 0.21% | 6,678 |
| Oct 24, 2025 | 128.40 | 128.40 | 127.92 | 128.06 | 127.58 | -0.09% | 9,364 |
| Oct 23, 2025 | 128.39 | 128.39 | 128.04 | 128.17 | 127.69 | -0.26% | 7,276 |
| Oct 22, 2025 | 128.27 | 128.67 | 128.27 | 128.51 | 128.03 | -0.09% | 35,784 |
| Oct 21, 2025 | 128.72 | 128.79 | 128.58 | 128.63 | 128.14 | -0.24% | 6,899 |
| Oct 20, 2025 | 129.07 | 129.12 | 128.91 | 128.94 | 128.46 | -0.21% | 14,394 |
| Oct 17, 2025 | 129.04 | 129.21 | 128.77 | 129.21 | 128.73 | 0.01% | 13,008 |
| Oct 16, 2025 | 129.16 | 129.25 | 129.04 | 129.20 | 128.72 | 0.36% | 53,028 |
| Oct 15, 2025 | 128.23 | 128.77 | 128.23 | 128.73 | 128.25 | 0.47% | 23,847 |
| Oct 14, 2025 | 127.74 | 128.15 | 127.70 | 128.13 | 127.65 | -0.07% | 10,689 |
| Oct 13, 2025 | 128.14 | 128.25 | 128.08 | 128.22 | 127.74 | -0.06% | 7,413 |
| Oct 10, 2025 | 127.66 | 128.40 | 127.55 | 128.30 | 127.82 | 0.41% | 16,327 |
| Oct 9, 2025 | 128.56 | 128.56 | 127.67 | 127.78 | 127.30 | -0.76% | 18,192 |
| Oct 8, 2025 | 128.96 | 129.12 | 128.54 | 128.76 | 128.28 | -0.16% | 9,301 |
| Oct 7, 2025 | 129.00 | 129.29 | 128.95 | 128.96 | 128.48 | -0.44% | 10,071 |
| Oct 6, 2025 | 129.13 | 129.60 | 129.13 | 129.53 | 129.04 | -0.01% | 50,257 |
| Oct 3, 2025 | 129.33 | 129.54 | 129.32 | 129.54 | 129.05 | 0.29% | 6,616 |
| Oct 2, 2025 | 129.29 | 129.29 | 128.78 | 129.16 | 128.68 | -0.27% | 13,161 |
| Oct 1, 2025 | 129.84 | 129.84 | 129.41 | 129.51 | 129.02 | 0.06% | 8,845 |
| Sep 30, 2025 | 129.38 | 129.56 | 129.38 | 129.43 | 128.71 | 0.09% | 12,870 |
| Sep 29, 2025 | 129.37 | 129.41 | 129.17 | 129.32 | 128.60 | 0.26% | 8,253 |
| Sep 26, 2025 | 128.76 | 129.05 | 128.76 | 128.99 | 128.27 | 0.48% | 35,499 |
| Sep 25, 2025 | 128.80 | 128.85 | 128.22 | 128.37 | 127.65 | -0.75% | 17,386 |
| Sep 24, 2025 | 129.31 | 129.44 | 129.17 | 129.35 | 128.62 | -0.59% | 9,901 |
| Sep 23, 2025 | 130.12 | 130.13 | 129.96 | 130.12 | 129.39 | 0.07% | 9,209 |
| Sep 22, 2025 | 129.91 | 130.03 | 129.80 | 130.03 | 129.30 | 0.34% | 46,663 |
| Sep 19, 2025 | 129.71 | 129.79 | 129.52 | 129.59 | 128.87 | -0.54% | 49,597 |
| Sep 18, 2025 | 130.57 | 130.57 | 130.20 | 130.29 | 129.56 | -0.64% | 7,713 |
| Sep 17, 2025 | 131.25 | 131.94 | 131.09 | 131.13 | 130.40 | -0.08% | 16,181 |
| Sep 16, 2025 | 131.27 | 131.42 | 131.18 | 131.23 | 130.50 | 0.33% | 15,160 |
| Sep 15, 2025 | 130.79 | 130.81 | 130.64 | 130.80 | 130.07 | 0.32% | 8,460 |
| Sep 12, 2025 | 130.15 | 130.44 | 130.15 | 130.38 | 129.65 | -0.08% | 5,197 |
| Sep 11, 2025 | 130.19 | 130.51 | 130.15 | 130.49 | 129.76 | 0.34% | 8,410 |
| Sep 10, 2025 | 130.18 | 130.29 | 129.96 | 130.05 | 129.32 | 0.08% | 7,159 |
| Sep 9, 2025 | 130.30 | 130.40 | 129.95 | 129.95 | 129.22 | -0.21% | 5,318 |
| Sep 8, 2025 | 130.21 | 130.25 | 130.02 | 130.22 | 129.49 | 0.36% | 8,433 |
| Sep 5, 2025 | 129.89 | 130.22 | 129.71 | 129.75 | 129.02 | 0.54% | 11,730 |
| Sep 4, 2025 | 129.10 | 129.16 | 128.94 | 129.05 | 128.33 | -0.05% | 6,614 |
| Sep 3, 2025 | 128.97 | 129.27 | 128.97 | 129.11 | 128.39 | 0.37% | 13,646 |
| Sep 2, 2025 | 128.44 | 128.88 | 128.40 | 128.64 | 127.92 | -1.08% | 127,637 |
| Aug 29, 2025 | 129.54 | 130.05 | 129.54 | 130.05 | 129.07 | 0.03% | 11,250 |
| Aug 28, 2025 | 129.86 | 130.15 | 129.86 | 130.02 | 129.04 | 0.10% | 6,774 |
| Aug 27, 2025 | 129.34 | 129.93 | 129.34 | 129.88 | 128.90 | 0.13% | 7,390 |
| Aug 26, 2025 | 129.70 | 129.79 | 129.63 | 129.71 | 128.73 | 0.22% | 8,955 |
| Aug 25, 2025 | 129.89 | 129.99 | 129.40 | 129.43 | 128.46 | -0.45% | 14,279 |
| Aug 22, 2025 | 129.14 | 130.28 | 129.12 | 130.01 | 129.03 | 0.76% | 19,111 |
| Aug 21, 2025 | 129.28 | 129.28 | 128.95 | 129.03 | 128.06 | -0.27% | 92,649 |
| Aug 20, 2025 | 129.62 | 129.72 | 129.34 | 129.39 | 128.41 | -0.24% | 6,938 |
| Aug 19, 2025 | 129.90 | 129.98 | 129.65 | 129.70 | 128.72 | -0.12% | 5,697 |
| Aug 18, 2025 | 130.23 | 130.24 | 129.85 | 129.86 | 128.88 | -0.33% | 10,661 |
| Aug 15, 2025 | 130.40 | 130.44 | 130.26 | 130.29 | 129.31 | 0.13% | 20,095 |
| Aug 14, 2025 | 130.20 | 130.33 | 130.02 | 130.12 | 129.14 | -0.27% | 16,714 |
| Aug 13, 2025 | 130.44 | 130.60 | 130.42 | 130.48 | 129.49 | 0.58% | 11,869 |
| Aug 12, 2025 | 129.45 | 129.90 | 129.45 | 129.73 | 128.75 | 0.53% | 5,926 |
| Aug 11, 2025 | 128.97 | 129.14 | 128.91 | 129.05 | 128.07 | -0.16% | 6,273 |
| Aug 8, 2025 | 129.14 | 129.28 | 129.05 | 129.26 | 128.28 | 0.10% | 6,234 |
| Aug 7, 2025 | 128.95 | 129.13 | 128.74 | 129.13 | 128.16 | 0.61% | 15,016 |
| Aug 6, 2025 | 127.98 | 128.43 | 127.95 | 128.36 | 127.39 | 0.47% | 7,096 |
| Aug 5, 2025 | 127.70 | 127.89 | 127.55 | 127.76 | 126.80 | 0.18% | 5,587 |
| Aug 4, 2025 | 127.88 | 128.05 | 127.52 | 127.53 | 126.57 | 0.06% | 11,425 |
| Aug 1, 2025 | 127.69 | 127.84 | 126.98 | 127.45 | 126.49 | 0.27% | 16,039 |
| Jul 31, 2025 | 127.00 | 127.39 | 126.95 | 127.10 | 125.88 | -0.27% | 10,576 |
| Jul 30, 2025 | 127.90 | 128.06 | 127.33 | 127.45 | 126.23 | -0.86% | 14,434 |
| Jul 29, 2025 | 128.15 | 128.61 | 128.11 | 128.56 | 127.33 | 0.05% | 9,168 |
| Jul 28, 2025 | 129.21 | 129.24 | 128.49 | 128.50 | 127.27 | -0.60% | 11,917 |
| Jul 25, 2025 | 129.35 | 129.35 | 129.14 | 129.27 | 128.03 | -0.56% | 7,458 |
| Jul 24, 2025 | 130.35 | 130.43 | 130.00 | 130.00 | 128.75 | -0.51% | 3,888 |
| Jul 23, 2025 | 130.18 | 130.68 | 130.14 | 130.66 | 129.41 | 0.38% | 8,137 |
| Jul 22, 2025 | 129.69 | 130.20 | 129.68 | 130.16 | 128.91 | 0.33% | 10,479 |
| Jul 21, 2025 | 129.56 | 129.89 | 129.56 | 129.74 | 128.49 | 0.58% | 5,153 |
| Jul 18, 2025 | 129.34 | 129.34 | 128.98 | 128.99 | 127.75 | -0.04% | 4,105 |
| Jul 17, 2025 | 128.94 | 129.06 | 128.81 | 129.04 | 127.80 | 0.02% | 7,568 |