Invesco CurrencyShares British Pound Sterling Trust (FXB)
NYSEARCA: FXB · Real-Time Price · USD
126.97
-0.01 (-0.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 127.13 | 127.21 | 126.93 | 126.97 | 126.97 | - | 3,354 |
| Jun 25, 2026 | 126.91 | 127.14 | 126.88 | 126.98 | 126.98 | 0.31% | 3,667 |
| Jun 24, 2026 | 126.58 | 126.84 | 126.41 | 126.58 | 126.58 | -0.27% | 4,478 |
| Jun 23, 2026 | 127.07 | 127.15 | 126.77 | 126.92 | 126.92 | -0.37% | 13,266 |
| Jun 22, 2026 | 127.42 | 127.59 | 127.32 | 127.39 | 127.39 | 0.37% | 14,341 |
| Jun 18, 2026 | 127.29 | 127.40 | 126.84 | 126.93 | 126.93 | -0.62% | 16,059 |
| Jun 17, 2026 | 128.84 | 128.85 | 127.56 | 127.72 | 127.72 | -1.03% | 9,707 |
| Jun 16, 2026 | 128.96 | 129.19 | 128.96 | 129.05 | 129.05 | 0.08% | 3,395 |
| Jun 15, 2026 | 129.17 | 129.21 | 128.94 | 128.94 | 128.94 | 0.05% | 5,347 |
| Jun 12, 2026 | 128.86 | 129.04 | 128.79 | 128.88 | 128.88 | -0.10% | 12,305 |
| Jun 11, 2026 | 128.34 | 129.01 | 128.15 | 129.01 | 129.00 | 0.35% | 13,901 |
| Jun 10, 2026 | 128.90 | 128.90 | 128.46 | 128.55 | 128.55 | -0.06% | 16,503 |
| Jun 9, 2026 | 128.77 | 128.88 | 128.41 | 128.62 | 128.62 | 0.33% | 16,998 |
| Jun 8, 2026 | 128.37 | 128.37 | 128.16 | 128.20 | 128.20 | 0.06% | 13,148 |
| Jun 5, 2026 | 128.75 | 128.75 | 128.09 | 128.13 | 128.13 | -0.64% | 9,961 |
| Jun 4, 2026 | 129.28 | 129.28 | 128.96 | 128.96 | 128.96 | 0.04% | 1,801 |
| Jun 3, 2026 | 129.02 | 129.08 | 128.85 | 128.91 | 128.91 | -0.35% | 13,642 |
| Jun 2, 2026 | 129.47 | 129.52 | 129.26 | 129.36 | 129.36 | 0.04% | 12,800 |
| Jun 1, 2026 | 129.02 | 129.41 | 128.82 | 129.31 | 129.30 | -0.01% | 10,762 |
| May 29, 2026 | 129.35 | 129.67 | 129.28 | 129.55 | 129.32 | 0.20% | 13,031 |
| May 28, 2026 | 129.10 | 129.37 | 129.05 | 129.30 | 129.07 | 0.10% | 15,885 |
| May 27, 2026 | 129.36 | 129.41 | 129.07 | 129.17 | 128.94 | -0.14% | 8,863 |
| May 26, 2026 | 129.50 | 129.52 | 129.28 | 129.35 | 129.12 | 0.08% | 6,077 |
| May 22, 2026 | 129.08 | 129.34 | 129.08 | 129.25 | 129.02 | 0.05% | 17,803 |
| May 21, 2026 | 128.88 | 129.30 | 128.83 | 129.18 | 128.95 | -0.02% | 12,618 |
| May 20, 2026 | 128.81 | 129.42 | 128.69 | 129.21 | 128.98 | 0.29% | 23,069 |
| May 19, 2026 | 128.77 | 128.95 | 128.68 | 128.83 | 128.61 | -0.21% | 12,747 |
| May 18, 2026 | 128.76 | 129.29 | 128.64 | 129.10 | 128.87 | 0.85% | 88,065 |
| May 15, 2026 | 128.39 | 128.46 | 127.99 | 128.01 | 127.79 | -0.62% | 221,036 |
| May 14, 2026 | 129.81 | 129.93 | 128.80 | 128.82 | 128.59 | -0.94% | 106,996 |
| May 13, 2026 | 129.80 | 130.06 | 129.80 | 130.04 | 129.81 | -0.12% | 83,800 |
| May 12, 2026 | 130.00 | 130.25 | 129.83 | 130.19 | 129.96 | -0.57% | 238,444 |
| May 11, 2026 | 130.99 | 131.26 | 130.91 | 130.93 | 130.70 | -0.04% | 20,963 |
| May 8, 2026 | 130.98 | 130.99 | 130.86 | 130.98 | 130.75 | 0.48% | 5,339 |
| May 7, 2026 | 130.95 | 131.01 | 130.33 | 130.36 | 130.13 | -0.20% | 36,838 |
| May 6, 2026 | 130.71 | 130.83 | 130.58 | 130.61 | 130.38 | 0.35% | 31,045 |
| May 5, 2026 | 130.21 | 130.49 | 130.15 | 130.16 | 129.93 | 0.03% | 8,886 |
| May 4, 2026 | 130.30 | 130.35 | 129.87 | 130.12 | 129.89 | -0.24% | 28,259 |
| May 1, 2026 | 130.92 | 131.15 | 130.42 | 130.43 | 130.20 | -0.18% | 55,556 |
| Apr 30, 2026 | 130.04 | 130.99 | 130.04 | 130.88 | 130.43 | 0.91% | 29,753 |
| Apr 29, 2026 | 129.84 | 129.92 | 129.54 | 129.70 | 129.26 | -0.30% | 53,492 |
| Apr 28, 2026 | 129.81 | 130.11 | 129.81 | 130.09 | 129.64 | -0.10% | 12,427 |
| Apr 27, 2026 | 130.42 | 130.51 | 130.21 | 130.22 | 129.77 | -0.02% | 28,115 |
| Apr 24, 2026 | 129.78 | 130.25 | 129.78 | 130.25 | 129.80 | 0.53% | 40,878 |
| Apr 23, 2026 | 129.82 | 130.03 | 129.44 | 129.56 | 129.11 | -0.27% | 52,199 |
| Apr 22, 2026 | 129.95 | 130.07 | 129.86 | 129.91 | 129.46 | 0.17% | 17,350 |
| Apr 21, 2026 | 130.09 | 130.20 | 129.60 | 129.69 | 129.25 | -0.34% | 131,449 |
| Apr 20, 2026 | 130.07 | 130.26 | 129.93 | 130.13 | 129.68 | 0.11% | 23,540 |
| Apr 17, 2026 | 130.60 | 130.60 | 129.99 | 129.99 | 129.54 | -0.10% | 14,431 |
| Apr 16, 2026 | 130.29 | 130.29 | 130.04 | 130.12 | 129.67 | -0.29% | 8,430 |
| Apr 15, 2026 | 130.45 | 130.57 | 130.37 | 130.50 | 130.05 | 0.04% | 17,945 |
| Apr 14, 2026 | 130.47 | 130.64 | 130.37 | 130.45 | 130.00 | 0.46% | 37,069 |
| Apr 13, 2026 | 129.28 | 129.89 | 129.28 | 129.86 | 129.41 | 0.28% | 26,220 |
| Apr 10, 2026 | 129.47 | 129.53 | 129.31 | 129.49 | 129.05 | 0.28% | 9,704 |
| Apr 9, 2026 | 129.02 | 129.33 | 128.82 | 129.13 | 128.69 | 0.17% | 19,257 |
| Apr 8, 2026 | 129.40 | 129.40 | 128.71 | 128.91 | 128.47 | 0.96% | 11,890 |
| Apr 7, 2026 | 127.49 | 127.76 | 127.25 | 127.68 | 127.24 | 0.41% | 29,548 |
| Apr 6, 2026 | 127.37 | 127.44 | 127.09 | 127.17 | 126.73 | 0.09% | 24,580 |
| Apr 2, 2026 | 127.02 | 127.29 | 126.96 | 127.05 | 126.62 | -0.57% | 15,596 |
| Apr 1, 2026 | 128.00 | 128.18 | 127.76 | 127.78 | 127.34 | 0.51% | 20,156 |
| Mar 31, 2026 | 127.47 | 127.64 | 126.79 | 127.35 | 126.69 | 0.37% | 76,512 |
| Mar 30, 2026 | 127.22 | 127.22 | 126.81 | 126.88 | 126.23 | -0.63% | 12,780 |
| Mar 27, 2026 | 127.85 | 128.21 | 127.63 | 127.69 | 127.03 | -0.34% | 16,385 |
| Mar 26, 2026 | 128.41 | 128.70 | 128.11 | 128.12 | 127.46 | -0.36% | 18,562 |
| Mar 25, 2026 | 128.81 | 128.81 | 128.53 | 128.58 | 127.92 | -0.12% | 31,946 |
| Mar 24, 2026 | 128.60 | 129.10 | 128.43 | 128.73 | 128.06 | -0.36% | 53,637 |
| Mar 23, 2026 | 128.85 | 129.65 | 128.81 | 129.19 | 128.52 | 0.73% | 38,815 |
| Mar 20, 2026 | 128.57 | 128.61 | 127.95 | 128.26 | 127.60 | -0.71% | 58,155 |
| Mar 19, 2026 | 127.91 | 129.50 | 127.77 | 129.18 | 128.51 | 1.19% | 52,235 |
| Mar 18, 2026 | 127.93 | 128.31 | 127.64 | 127.66 | 127.00 | -0.58% | 18,125 |
| Mar 17, 2026 | 128.34 | 128.50 | 128.25 | 128.40 | 127.74 | 0.20% | 38,201 |
| Mar 16, 2026 | 127.75 | 128.22 | 127.75 | 128.15 | 127.48 | 0.80% | 19,029 |
| Mar 13, 2026 | 127.59 | 127.70 | 127.13 | 127.13 | 126.48 | -0.90% | 16,542 |
| Mar 12, 2026 | 128.61 | 128.61 | 128.29 | 128.29 | 127.63 | -0.55% | 15,458 |
| Mar 11, 2026 | 128.96 | 129.06 | 128.89 | 128.99 | 128.33 | - | 4,681 |
| Mar 10, 2026 | 129.40 | 129.47 | 128.92 | 128.99 | 128.32 | -0.09% | 29,693 |
| Mar 9, 2026 | 128.59 | 129.18 | 128.35 | 129.10 | 128.43 | 0.34% | 19,152 |
| Mar 6, 2026 | 128.17 | 128.81 | 128.15 | 128.66 | 127.99 | 0.24% | 11,279 |
| Mar 5, 2026 | 128.18 | 128.35 | 127.77 | 128.35 | 127.69 | -0.20% | 9,938 |
| Mar 4, 2026 | 128.34 | 128.61 | 128.31 | 128.61 | 127.95 | 0.21% | 8,899 |
| Mar 3, 2026 | 127.81 | 128.41 | 127.55 | 128.34 | 127.68 | -0.33% | 23,660 |
| Mar 2, 2026 | 128.66 | 129.04 | 128.42 | 128.77 | 128.10 | -0.57% | 19,353 |
| Feb 27, 2026 | 129.54 | 129.71 | 129.37 | 129.71 | 128.83 | -0.08% | 8,736 |
| Feb 26, 2026 | 130.36 | 130.36 | 129.44 | 129.81 | 128.94 | -0.44% | 8,954 |
| Feb 25, 2026 | 130.02 | 130.42 | 130.02 | 130.39 | 129.51 | 0.40% | 7,586 |
| Feb 24, 2026 | 129.95 | 130.10 | 129.87 | 129.87 | 129.00 | 0.09% | 7,866 |
| Feb 23, 2026 | 130.02 | 130.02 | 129.75 | 129.75 | 128.88 | 0.14% | 3,967 |
| Feb 20, 2026 | 129.56 | 129.93 | 129.56 | 129.57 | 128.70 | 0.11% | 14,420 |
| Feb 19, 2026 | 129.26 | 129.45 | 129.26 | 129.43 | 128.56 | -0.29% | 4,480 |
| Feb 18, 2026 | 130.24 | 130.24 | 129.80 | 129.80 | 128.93 | -0.46% | 3,122 |
| Feb 17, 2026 | 130.03 | 130.41 | 129.87 | 130.41 | 129.53 | -0.66% | 5,677 |
| Feb 13, 2026 | 130.91 | 131.29 | 130.86 | 131.27 | 130.39 | 0.26% | 5,263 |
| Feb 12, 2026 | 131.32 | 131.36 | 130.81 | 130.93 | 130.05 | -0.02% | 10,264 |
| Feb 11, 2026 | 131.25 | 131.27 | 130.96 | 130.96 | 130.08 | -0.16% | 3,848 |
| Feb 10, 2026 | 131.62 | 131.62 | 131.12 | 131.17 | 130.29 | -0.36% | 4,659 |
| Feb 9, 2026 | 131.18 | 131.65 | 131.11 | 131.65 | 130.76 | 0.59% | 7,805 |
| Feb 6, 2026 | 130.66 | 130.89 | 130.66 | 130.87 | 129.99 | 0.56% | 7,476 |
| Feb 5, 2026 | 130.23 | 130.25 | 129.92 | 130.15 | 129.27 | -0.76% | 6,572 |
| Feb 4, 2026 | 131.62 | 131.62 | 131.10 | 131.15 | 130.26 | -0.35% | 12,187 |
| Feb 3, 2026 | 131.35 | 131.67 | 131.34 | 131.61 | 130.72 | 0.24% | 4,989 |