Invesco CurrencyShares British Pound Sterling Trust (FXB)
NYSEARCA: FXB · Real-Time Price · USD
130.09
-0.13 (-0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
130.09
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
FXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 129.81 | 130.11 | 129.81 | 130.05 | - | -0.13% | 11,913 |
| Apr 27, 2026 | 130.42 | 130.51 | 130.21 | 130.22 | 130.22 | -0.02% | 28,095 |
| Apr 24, 2026 | 129.78 | 130.25 | 129.78 | 130.25 | 130.25 | 0.53% | 40,878 |
| Apr 23, 2026 | 129.82 | 130.03 | 129.44 | 129.56 | 129.56 | -0.27% | 52,108 |
| Apr 22, 2026 | 129.95 | 130.07 | 129.86 | 129.91 | 129.91 | 0.17% | 17,350 |
| Apr 21, 2026 | 130.09 | 130.20 | 129.60 | 129.69 | 129.69 | -0.34% | 131,449 |
| Apr 20, 2026 | 130.07 | 130.26 | 129.93 | 130.13 | 130.13 | 0.11% | 23,540 |
| Apr 17, 2026 | 130.60 | 130.60 | 129.99 | 129.99 | 129.99 | -0.10% | 14,418 |
| Apr 16, 2026 | 130.29 | 130.29 | 130.04 | 130.12 | 130.12 | -0.29% | 8,430 |
| Apr 15, 2026 | 130.45 | 130.57 | 130.37 | 130.50 | 130.50 | 0.04% | 17,945 |
| Apr 14, 2026 | 130.47 | 130.64 | 130.37 | 130.45 | 130.45 | 0.46% | 37,068 |
| Apr 13, 2026 | 129.28 | 129.89 | 129.28 | 129.86 | 129.86 | 0.28% | 26,220 |
| Apr 10, 2026 | 129.47 | 129.53 | 129.31 | 129.49 | 129.49 | 0.28% | 9,704 |
| Apr 9, 2026 | 129.02 | 129.33 | 128.82 | 129.13 | 129.13 | 0.17% | 19,256 |
| Apr 8, 2026 | 129.40 | 129.40 | 128.71 | 128.91 | 128.91 | 0.96% | 11,890 |
| Apr 7, 2026 | 127.49 | 127.76 | 127.25 | 127.68 | 127.68 | 0.41% | 29,508 |
| Apr 6, 2026 | 127.37 | 127.44 | 127.09 | 127.17 | 127.17 | 0.09% | 24,575 |
| Apr 2, 2026 | 127.02 | 127.29 | 126.96 | 127.05 | 127.05 | -0.57% | 15,596 |
| Apr 1, 2026 | 128.00 | 128.18 | 127.76 | 127.78 | 127.78 | 0.34% | 20,156 |
| Mar 31, 2026 | 127.47 | 127.64 | 126.79 | 127.35 | 127.13 | 0.37% | 76,512 |
| Mar 30, 2026 | 127.22 | 127.22 | 126.81 | 126.88 | 126.66 | -0.63% | 12,780 |
| Mar 27, 2026 | 127.85 | 128.21 | 127.63 | 127.69 | 127.47 | -0.34% | 16,385 |
| Mar 26, 2026 | 128.41 | 128.70 | 128.11 | 128.12 | 127.90 | -0.36% | 18,562 |
| Mar 25, 2026 | 128.81 | 128.81 | 128.53 | 128.58 | 128.36 | -0.12% | 31,946 |
| Mar 24, 2026 | 128.60 | 129.10 | 128.43 | 128.73 | 128.51 | -0.36% | 53,637 |
| Mar 23, 2026 | 128.85 | 129.65 | 128.81 | 129.19 | 128.96 | 0.73% | 38,815 |
| Mar 20, 2026 | 128.57 | 128.61 | 127.95 | 128.26 | 128.04 | -0.71% | 58,155 |
| Mar 19, 2026 | 127.91 | 129.50 | 127.77 | 129.18 | 128.95 | 1.19% | 52,235 |
| Mar 18, 2026 | 127.93 | 128.31 | 127.64 | 127.66 | 127.44 | -0.58% | 18,125 |
| Mar 17, 2026 | 128.34 | 128.50 | 128.25 | 128.40 | 128.17 | 0.20% | 38,201 |
| Mar 16, 2026 | 127.75 | 128.22 | 127.75 | 128.15 | 127.92 | 0.80% | 19,029 |
| Mar 13, 2026 | 127.59 | 127.70 | 127.13 | 127.13 | 126.91 | -0.90% | 16,542 |
| Mar 12, 2026 | 128.61 | 128.61 | 128.29 | 128.29 | 128.07 | -0.55% | 15,458 |
| Mar 11, 2026 | 128.96 | 129.06 | 128.89 | 128.99 | 128.77 | - | 4,681 |
| Mar 10, 2026 | 129.40 | 129.47 | 128.92 | 128.99 | 128.76 | -0.09% | 29,693 |
| Mar 9, 2026 | 128.59 | 129.18 | 128.35 | 129.10 | 128.88 | 0.34% | 19,152 |
| Mar 6, 2026 | 128.17 | 128.81 | 128.15 | 128.66 | 128.44 | 0.24% | 11,279 |
| Mar 5, 2026 | 128.18 | 128.35 | 127.77 | 128.35 | 128.13 | -0.20% | 9,938 |
| Mar 4, 2026 | 128.34 | 128.61 | 128.31 | 128.61 | 128.39 | 0.21% | 8,899 |
| Mar 3, 2026 | 127.81 | 128.41 | 127.55 | 128.34 | 128.12 | -0.33% | 23,660 |
| Mar 2, 2026 | 128.66 | 129.04 | 128.42 | 128.77 | 128.55 | -0.72% | 19,353 |
| Feb 27, 2026 | 129.54 | 129.71 | 129.37 | 129.71 | 129.28 | -0.08% | 8,736 |
| Feb 26, 2026 | 130.36 | 130.36 | 129.44 | 129.81 | 129.38 | -0.44% | 8,954 |
| Feb 25, 2026 | 130.02 | 130.42 | 130.02 | 130.39 | 129.95 | 0.40% | 7,586 |
| Feb 24, 2026 | 129.95 | 130.10 | 129.87 | 129.87 | 129.44 | 0.09% | 7,866 |
| Feb 23, 2026 | 130.02 | 130.02 | 129.75 | 129.75 | 129.32 | 0.14% | 3,967 |
| Feb 20, 2026 | 129.56 | 129.93 | 129.56 | 129.57 | 129.14 | 0.11% | 14,420 |
| Feb 19, 2026 | 129.26 | 129.45 | 129.26 | 129.43 | 129.00 | -0.29% | 4,480 |
| Feb 18, 2026 | 130.24 | 130.24 | 129.80 | 129.80 | 129.37 | -0.46% | 3,122 |
| Feb 17, 2026 | 130.03 | 130.41 | 129.87 | 130.41 | 129.97 | -0.66% | 5,677 |
| Feb 13, 2026 | 130.91 | 131.29 | 130.86 | 131.27 | 130.83 | 0.26% | 5,263 |
| Feb 12, 2026 | 131.32 | 131.36 | 130.81 | 130.93 | 130.50 | -0.02% | 10,264 |
| Feb 11, 2026 | 131.25 | 131.27 | 130.96 | 130.96 | 130.53 | -0.16% | 3,848 |
| Feb 10, 2026 | 131.62 | 131.62 | 131.12 | 131.17 | 130.73 | -0.36% | 4,659 |
| Feb 9, 2026 | 131.18 | 131.65 | 131.11 | 131.65 | 131.21 | 0.59% | 7,805 |
| Feb 6, 2026 | 130.66 | 130.89 | 130.66 | 130.87 | 130.44 | 0.56% | 7,476 |
| Feb 5, 2026 | 130.23 | 130.25 | 129.92 | 130.15 | 129.72 | -0.76% | 6,572 |
| Feb 4, 2026 | 131.62 | 131.62 | 131.10 | 131.15 | 130.71 | -0.35% | 12,187 |
| Feb 3, 2026 | 131.35 | 131.67 | 131.34 | 131.61 | 131.17 | 0.24% | 4,989 |
| Feb 2, 2026 | 131.05 | 131.30 | 131.00 | 131.30 | 130.86 | -0.26% | 19,597 |
| Jan 30, 2026 | 132.30 | 132.39 | 131.64 | 131.64 | 130.98 | -0.92% | 9,098 |
| Jan 29, 2026 | 133.06 | 133.11 | 132.37 | 132.87 | 132.20 | 0.07% | 16,433 |
| Jan 28, 2026 | 132.65 | 132.78 | 132.37 | 132.78 | 132.11 | -0.23% | 27,852 |
| Jan 27, 2026 | 132.18 | 133.09 | 132.18 | 133.09 | 132.42 | 1.13% | 16,511 |
| Jan 26, 2026 | 131.59 | 131.87 | 131.54 | 131.61 | 130.94 | 0.35% | 90,218 |
| Jan 23, 2026 | 130.11 | 131.14 | 130.09 | 131.14 | 130.48 | 1.03% | 10,546 |
| Jan 22, 2026 | 129.32 | 129.85 | 129.32 | 129.80 | 129.15 | 0.54% | 7,165 |
| Jan 21, 2026 | 129.39 | 129.39 | 128.87 | 129.10 | 128.45 | -0.07% | 19,937 |
| Jan 20, 2026 | 129.31 | 129.57 | 129.12 | 129.19 | 128.53 | 0.41% | 10,203 |
| Jan 16, 2026 | 128.80 | 128.82 | 128.58 | 128.66 | 128.01 | 0.05% | 13,726 |
| Jan 15, 2026 | 128.52 | 128.73 | 128.52 | 128.60 | 127.95 | -0.43% | 5,362 |
| Jan 14, 2026 | 129.41 | 129.41 | 129.10 | 129.15 | 128.50 | 0.03% | 2,507 |
| Jan 13, 2026 | 129.50 | 129.50 | 129.09 | 129.11 | 128.46 | -0.26% | 3,729 |
| Jan 12, 2026 | 129.45 | 129.54 | 129.39 | 129.45 | 128.80 | 0.46% | 8,160 |
| Jan 9, 2026 | 128.88 | 128.93 | 128.75 | 128.86 | 128.21 | -0.22% | 3,822 |
| Jan 8, 2026 | 129.01 | 129.14 | 129.01 | 129.14 | 128.49 | -0.18% | 2,547 |
| Jan 7, 2026 | 129.60 | 129.60 | 129.37 | 129.37 | 128.71 | -0.28% | 1,648 |
| Jan 6, 2026 | 129.89 | 130.06 | 129.66 | 129.73 | 129.08 | -0.32% | 12,468 |
| Jan 5, 2026 | 129.36 | 130.15 | 129.35 | 130.15 | 129.49 | 0.69% | 5,790 |
| Jan 2, 2026 | 129.62 | 129.67 | 129.22 | 129.26 | 128.61 | -0.38% | 7,854 |
| Dec 31, 2025 | 129.19 | 129.75 | 129.00 | 129.75 | 128.86 | 0.15% | 4,347 |
| Dec 30, 2025 | 129.71 | 129.71 | 129.50 | 129.55 | 128.66 | -0.33% | 2,433 |
| Dec 29, 2025 | 130.02 | 130.02 | 129.80 | 129.98 | 129.09 | 0.06% | 3,549 |
| Dec 26, 2025 | 130.05 | 130.05 | 129.75 | 129.91 | 129.01 | 0.05% | 4,272 |
| Dec 24, 2025 | 129.93 | 129.94 | 129.84 | 129.84 | 128.95 | -0.01% | 5,724 |
| Dec 23, 2025 | 129.84 | 129.86 | 129.62 | 129.85 | 128.96 | 0.26% | 21,696 |
| Dec 22, 2025 | 129.34 | 129.60 | 129.34 | 129.52 | 128.63 | 0.69% | 15,687 |
| Dec 19, 2025 | 128.70 | 128.77 | 128.50 | 128.64 | 127.75 | -0.07% | 4,156 |
| Dec 18, 2025 | 129.04 | 129.06 | 128.63 | 128.73 | 127.85 | 0.05% | 6,455 |
| Dec 17, 2025 | 128.38 | 128.91 | 128.38 | 128.66 | 127.78 | -0.35% | 8,617 |
| Dec 16, 2025 | 129.13 | 129.23 | 128.86 | 129.11 | 128.22 | 0.39% | 18,734 |
| Dec 15, 2025 | 128.75 | 128.85 | 128.48 | 128.61 | 127.73 | 0.08% | 14,010 |
| Dec 12, 2025 | 128.55 | 128.57 | 128.31 | 128.51 | 127.63 | -0.16% | 7,413 |
| Dec 11, 2025 | 129.00 | 129.08 | 128.71 | 128.71 | 127.83 | 0.04% | 11,863 |
| Dec 10, 2025 | 128.15 | 128.66 | 128.04 | 128.66 | 127.78 | 0.67% | 27,125 |
| Dec 9, 2025 | 127.96 | 127.96 | 127.76 | 127.81 | 126.93 | -0.19% | 7,666 |
| Dec 8, 2025 | 128.15 | 128.15 | 127.92 | 128.05 | 127.17 | -0.04% | 2,841 |
| Dec 5, 2025 | 128.35 | 128.35 | 127.98 | 128.10 | 127.22 | 0.03% | 12,940 |
| Dec 4, 2025 | 128.43 | 128.51 | 128.06 | 128.06 | 127.18 | -0.15% | 6,166 |
| Dec 3, 2025 | 127.84 | 128.30 | 127.84 | 128.25 | 127.37 | 1.04% | 14,538 |