Invesco CurrencyShares British Pound Sterling Trust (FXB)
NYSEARCA: FXB · Real-Time Price · USD
128.66
+0.31 (0.24%)
Mar 6, 2026, 4:00 PM EST - Market closed
FXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 128.17 | 128.81 | 128.15 | 128.66 | 128.66 | 0.24% | 11,279 |
| Mar 5, 2026 | 128.18 | 128.35 | 127.77 | 128.35 | 128.35 | -0.20% | 9,938 |
| Mar 4, 2026 | 128.34 | 128.61 | 128.31 | 128.61 | 128.61 | 0.21% | 8,899 |
| Mar 3, 2026 | 127.81 | 128.41 | 127.55 | 128.34 | 128.34 | -0.33% | 23,660 |
| Mar 2, 2026 | 128.66 | 129.04 | 128.42 | 128.77 | 128.77 | -0.72% | 19,353 |
| Feb 27, 2026 | 129.54 | 129.71 | 129.37 | 129.71 | 129.50 | -0.08% | 8,736 |
| Feb 26, 2026 | 130.36 | 130.36 | 129.44 | 129.81 | 129.61 | -0.44% | 8,954 |
| Feb 25, 2026 | 130.02 | 130.42 | 130.02 | 130.39 | 130.18 | 0.40% | 7,586 |
| Feb 24, 2026 | 129.95 | 130.10 | 129.87 | 129.87 | 129.67 | 0.09% | 7,866 |
| Feb 23, 2026 | 130.02 | 130.02 | 129.75 | 129.75 | 129.55 | 0.14% | 3,967 |
| Feb 20, 2026 | 129.56 | 129.93 | 129.56 | 129.57 | 129.37 | 0.11% | 14,420 |
| Feb 19, 2026 | 129.26 | 129.45 | 129.26 | 129.43 | 129.22 | -0.29% | 4,480 |
| Feb 18, 2026 | 130.24 | 130.24 | 129.80 | 129.80 | 129.60 | -0.46% | 3,122 |
| Feb 17, 2026 | 130.03 | 130.41 | 129.87 | 130.41 | 130.20 | -0.66% | 5,677 |
| Feb 13, 2026 | 130.91 | 131.29 | 130.86 | 131.27 | 131.06 | 0.26% | 5,263 |
| Feb 12, 2026 | 131.32 | 131.36 | 130.81 | 130.93 | 130.72 | -0.02% | 10,264 |
| Feb 11, 2026 | 131.25 | 131.27 | 130.96 | 130.96 | 130.75 | -0.16% | 3,848 |
| Feb 10, 2026 | 131.62 | 131.62 | 131.12 | 131.17 | 130.96 | -0.36% | 4,659 |
| Feb 9, 2026 | 131.18 | 131.65 | 131.11 | 131.65 | 131.44 | 0.59% | 7,805 |
| Feb 6, 2026 | 130.66 | 130.89 | 130.66 | 130.87 | 130.67 | 0.56% | 7,476 |
| Feb 5, 2026 | 130.23 | 130.25 | 129.92 | 130.15 | 129.94 | -0.76% | 6,572 |
| Feb 4, 2026 | 131.62 | 131.62 | 131.10 | 131.15 | 130.94 | -0.35% | 12,187 |
| Feb 3, 2026 | 131.35 | 131.67 | 131.34 | 131.61 | 131.40 | 0.24% | 4,989 |
| Feb 2, 2026 | 131.05 | 131.30 | 131.00 | 131.30 | 131.09 | -0.26% | 19,597 |
| Jan 30, 2026 | 132.30 | 132.39 | 131.64 | 131.64 | 131.21 | -0.92% | 9,098 |
| Jan 29, 2026 | 133.06 | 133.11 | 132.37 | 132.87 | 132.43 | 0.07% | 16,433 |
| Jan 28, 2026 | 132.65 | 132.78 | 132.37 | 132.78 | 132.34 | -0.23% | 27,852 |
| Jan 27, 2026 | 132.18 | 133.09 | 132.18 | 133.09 | 132.65 | 1.13% | 16,511 |
| Jan 26, 2026 | 131.59 | 131.87 | 131.54 | 131.61 | 131.17 | 0.35% | 90,218 |
| Jan 23, 2026 | 130.11 | 131.14 | 130.09 | 131.14 | 130.71 | 1.03% | 10,546 |
| Jan 22, 2026 | 129.32 | 129.85 | 129.32 | 129.80 | 129.37 | 0.54% | 7,165 |
| Jan 21, 2026 | 129.39 | 129.39 | 128.87 | 129.10 | 128.67 | -0.07% | 19,937 |
| Jan 20, 2026 | 129.31 | 129.57 | 129.12 | 129.19 | 128.76 | 0.41% | 10,203 |
| Jan 16, 2026 | 128.80 | 128.82 | 128.58 | 128.66 | 128.23 | 0.05% | 13,726 |
| Jan 15, 2026 | 128.52 | 128.73 | 128.52 | 128.60 | 128.17 | -0.43% | 5,362 |
| Jan 14, 2026 | 129.41 | 129.41 | 129.10 | 129.15 | 128.72 | 0.03% | 2,507 |
| Jan 13, 2026 | 129.50 | 129.50 | 129.09 | 129.11 | 128.69 | -0.26% | 3,729 |
| Jan 12, 2026 | 129.45 | 129.54 | 129.39 | 129.45 | 129.02 | 0.46% | 8,160 |
| Jan 9, 2026 | 128.88 | 128.93 | 128.75 | 128.86 | 128.43 | -0.22% | 3,822 |
| Jan 8, 2026 | 129.01 | 129.14 | 129.01 | 129.14 | 128.71 | -0.18% | 2,547 |
| Jan 7, 2026 | 129.60 | 129.60 | 129.37 | 129.37 | 128.94 | -0.28% | 1,648 |
| Jan 6, 2026 | 129.89 | 130.06 | 129.66 | 129.73 | 129.30 | -0.32% | 12,468 |
| Jan 5, 2026 | 129.36 | 130.15 | 129.35 | 130.15 | 129.72 | 0.69% | 5,790 |
| Jan 2, 2026 | 129.62 | 129.67 | 129.22 | 129.26 | 128.83 | -0.38% | 7,854 |
| Dec 31, 2025 | 129.19 | 129.75 | 129.00 | 129.75 | 129.08 | 0.15% | 4,347 |
| Dec 30, 2025 | 129.71 | 129.71 | 129.50 | 129.55 | 128.88 | -0.33% | 2,433 |
| Dec 29, 2025 | 130.02 | 130.02 | 129.80 | 129.98 | 129.31 | 0.06% | 3,549 |
| Dec 26, 2025 | 130.05 | 130.05 | 129.75 | 129.91 | 129.24 | 0.05% | 4,272 |
| Dec 24, 2025 | 129.93 | 129.94 | 129.84 | 129.84 | 129.17 | -0.01% | 5,724 |
| Dec 23, 2025 | 129.84 | 129.86 | 129.62 | 129.85 | 129.18 | 0.26% | 21,696 |
| Dec 22, 2025 | 129.34 | 129.60 | 129.34 | 129.52 | 128.85 | 0.69% | 15,687 |
| Dec 19, 2025 | 128.70 | 128.77 | 128.50 | 128.64 | 127.98 | -0.07% | 4,156 |
| Dec 18, 2025 | 129.04 | 129.06 | 128.63 | 128.73 | 128.07 | 0.05% | 6,455 |
| Dec 17, 2025 | 128.38 | 128.91 | 128.38 | 128.66 | 128.00 | -0.35% | 8,617 |
| Dec 16, 2025 | 129.13 | 129.23 | 128.86 | 129.11 | 128.45 | 0.39% | 18,734 |
| Dec 15, 2025 | 128.75 | 128.85 | 128.48 | 128.61 | 127.95 | 0.08% | 14,010 |
| Dec 12, 2025 | 128.55 | 128.57 | 128.31 | 128.51 | 127.85 | -0.16% | 7,413 |
| Dec 11, 2025 | 129.00 | 129.08 | 128.71 | 128.71 | 128.05 | 0.04% | 11,863 |
| Dec 10, 2025 | 128.15 | 128.66 | 128.04 | 128.66 | 128.00 | 0.67% | 27,125 |
| Dec 9, 2025 | 127.96 | 127.96 | 127.76 | 127.81 | 127.15 | -0.19% | 7,666 |
| Dec 8, 2025 | 128.15 | 128.15 | 127.92 | 128.05 | 127.39 | -0.04% | 2,841 |
| Dec 5, 2025 | 128.35 | 128.35 | 127.98 | 128.10 | 127.44 | 0.03% | 12,940 |
| Dec 4, 2025 | 128.43 | 128.51 | 128.06 | 128.06 | 127.40 | -0.15% | 6,166 |
| Dec 3, 2025 | 127.84 | 128.30 | 127.84 | 128.25 | 127.59 | 1.04% | 14,538 |
| Dec 2, 2025 | 126.84 | 126.93 | 126.66 | 126.93 | 126.27 | 0.01% | 3,150 |
| Dec 1, 2025 | 127.26 | 127.34 | 126.88 | 126.92 | 126.26 | -0.35% | 8,684 |
| Nov 28, 2025 | 127.17 | 127.51 | 127.17 | 127.36 | 126.47 | 0.02% | 3,537 |
| Nov 26, 2025 | 127.15 | 127.36 | 127.15 | 127.34 | 126.45 | 0.58% | 8,201 |
| Nov 25, 2025 | 126.74 | 127.05 | 126.59 | 126.60 | 125.72 | 0.38% | 10,572 |
| Nov 24, 2025 | 125.89 | 126.27 | 125.86 | 126.12 | 125.24 | 0.07% | 5,482 |
| Nov 21, 2025 | 125.72 | 126.07 | 125.72 | 126.04 | 125.16 | 0.27% | 9,337 |
| Nov 20, 2025 | 126.02 | 126.02 | 125.68 | 125.70 | 124.82 | 0.18% | 4,333 |
| Nov 19, 2025 | 126.07 | 126.13 | 125.45 | 125.47 | 124.59 | -0.76% | 14,460 |
| Nov 18, 2025 | 126.54 | 126.57 | 126.38 | 126.43 | 125.55 | -0.04% | 6,164 |
| Nov 17, 2025 | 126.62 | 126.70 | 126.42 | 126.48 | 125.59 | -0.09% | 13,011 |
| Nov 14, 2025 | 126.64 | 126.64 | 126.25 | 126.59 | 125.71 | -0.13% | 4,697 |
| Nov 13, 2025 | 126.76 | 127.00 | 126.59 | 126.75 | 125.87 | 0.42% | 19,158 |
| Nov 12, 2025 | 125.90 | 126.30 | 125.90 | 126.22 | 125.34 | -0.23% | 3,649 |
| Nov 11, 2025 | 126.69 | 126.69 | 126.51 | 126.51 | 125.63 | -0.16% | 6,635 |
| Nov 10, 2025 | 126.51 | 126.71 | 126.35 | 126.71 | 125.83 | 0.18% | 7,164 |
| Nov 7, 2025 | 126.25 | 126.59 | 126.25 | 126.48 | 125.60 | 0.22% | 4,991 |
| Nov 6, 2025 | 125.84 | 126.29 | 125.73 | 126.21 | 125.33 | 0.64% | 5,532 |
| Nov 5, 2025 | 125.15 | 125.41 | 125.15 | 125.41 | 124.53 | 0.27% | 11,832 |
| Nov 4, 2025 | 125.32 | 125.39 | 125.02 | 125.08 | 124.20 | -0.91% | 17,666 |
| Nov 3, 2025 | 126.07 | 126.42 | 125.84 | 126.23 | 125.35 | -0.17% | 100,430 |
| Oct 31, 2025 | 126.14 | 126.54 | 126.14 | 126.44 | 125.32 | -0.04% | 7,539 |
| Oct 30, 2025 | 126.46 | 126.84 | 126.44 | 126.49 | 125.37 | -0.37% | 3,547 |
| Oct 29, 2025 | 127.22 | 127.40 | 126.57 | 126.96 | 125.83 | -0.60% | 15,271 |
| Oct 28, 2025 | 127.65 | 127.90 | 127.50 | 127.73 | 126.60 | -0.47% | 5,438 |
| Oct 27, 2025 | 128.36 | 128.36 | 128.23 | 128.33 | 127.19 | 0.21% | 6,678 |
| Oct 24, 2025 | 128.40 | 128.40 | 127.92 | 128.06 | 126.93 | -0.09% | 9,364 |
| Oct 23, 2025 | 128.39 | 128.39 | 128.04 | 128.17 | 127.04 | -0.26% | 7,276 |
| Oct 22, 2025 | 128.27 | 128.67 | 128.27 | 128.51 | 127.37 | -0.09% | 35,784 |
| Oct 21, 2025 | 128.72 | 128.79 | 128.58 | 128.63 | 127.49 | -0.24% | 6,899 |
| Oct 20, 2025 | 129.07 | 129.12 | 128.91 | 128.94 | 127.80 | -0.21% | 14,394 |
| Oct 17, 2025 | 129.04 | 129.21 | 128.77 | 129.21 | 128.07 | 0.01% | 13,008 |
| Oct 16, 2025 | 129.16 | 129.25 | 129.04 | 129.20 | 128.06 | 0.36% | 53,028 |
| Oct 15, 2025 | 128.23 | 128.77 | 128.23 | 128.73 | 127.59 | 0.47% | 23,847 |
| Oct 14, 2025 | 127.74 | 128.15 | 127.70 | 128.13 | 126.99 | -0.07% | 10,689 |
| Oct 13, 2025 | 128.14 | 128.25 | 128.08 | 128.22 | 127.08 | -0.06% | 7,413 |