GBPRUB
GBPRUB
18:48:20
97.4543 ₽
+0.6198 (%+0.64)
Previous Close: 96.8345·
Volatility: 2.0600
Day Low₺95.6541
Day High₺97.6291
Market Data
Spot Rate
B:97.2769
A:97.6318
Week over week (WoW)
+0.18%
Month over month (MoM)
+1.23%
Year to date (YTD)
-9.00%
Year over year (YoY)
-7.49%
GBPRUB: British Pound / Russian Ruble Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 83.6375
CLOSE 83.651
Low
LOW 76.235
High
HIGH 92.333
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 78.32 | 78.345 | 77.544 | 78.09 |
| 01/02/2018 | 77.736 | 78.355 | 77.315 | 77.423 |
| 01/03/2018 | 77.423 | 77.549 | 76.91 | 77.085 |
| 01/04/2018 | 77.19 | 77.44 | 77.085 | 77.315 |
| 01/07/2018 | 77.275 | 77.545 | 77.1 | 77.43 |
| 01/08/2018 | 77.485 | 77.57 | 76.895 | 77.0835 |
| 01/09/2018 | 77.074 | 77.32 | 76.772 | 77.026 |
| 01/10/2018 | 77.036 | 77.115 | 76.245 | 76.37 |
| 01/11/2018 | 76.381 | 77.79 | 76.235 | 77.7705 |
| 01/14/2018 | 77.84 | 78.036 | 77.233 | 77.731 |
| 01/15/2018 | 77.773 | 78.034 | 77.5175 | 78.018 |
| 01/16/2018 | 78.014 | 78.915 | 77.7075 | 78.6675 |
| 01/17/2018 | 78.678 | 78.742 | 78.286 | 78.509 |
| 01/18/2018 | 78.5 | 78.9 | 78.3375 | 78.602 |
| 01/21/2018 | 78.623 | 79.064 | 78.459 | 78.991 |
| 01/22/2018 | 78.979 | 79.157 | 78.628 | 78.927 |
| 01/23/2018 | 78.932 | 80.146 | 78.836 | 79.786 |
| 01/24/2018 | 79.7375 | 80.37 | 78.7375 | 78.991 |
| 01/25/2018 | 79.029 | 79.842 | 78.76 | 79.5595 |
| 01/28/2018 | 79.5595 | 79.71 | 79.029 | 79.265 |
| 01/29/2018 | 79.265 | 79.814 | 78.714 | 79.729 |
| 01/30/2018 | 79.719 | 80.119 | 79.375 | 79.779 |
| 01/31/2018 | 79.779 | 80.246 | 79.517 | 79.7795 |
| 02/01/2018 | 79.753 | 80.157 | 79.5035 | 79.846 |
| 02/04/2018 | 79.857 | 80.223 | 79.295 | 79.938 |
| 02/05/2018 | 80.025 | 80.344 | 79.103 | 79.276 |
| 02/06/2018 | 79.302 | 80.203 | 79.2075 | 80.17 |
| 02/07/2018 | 80.177 | 81.4155 | 79.9 | 81.2365 |
| 02/08/2018 | 81.17 | 81.435 | 80.349 | 80.5995 |
| 02/11/2018 | 80.615 | 80.995 | 79.713 | 79.945 |
| 02/12/2018 | 79.975 | 80.475 | 79.7795 | 80.023 |
| 02/13/2018 | 80.06 | 80.327 | 79.33 | 79.485 |
| 02/14/2018 | 79.447 | 79.975 | 79.244 | 79.499 |
| 02/15/2018 | 79.463 | 79.725 | 78.837 | 79.02 |
| 02/18/2018 | 79.165 | 79.335 | 78.826 | 79.008 |
| 02/19/2018 | 78.998 | 79.481 | 78.755 | 79.0455 |
| 02/20/2018 | 79.048 | 79.329 | 78.697 | 78.983 |
| 02/21/2018 | 79.029 | 79.134 | 78.653 | 78.817 |
| 02/22/2018 | 78.825 | 79.047 | 78.348 | 78.654 |
| 02/25/2018 | 78.43 | 78.757 | 77.747 | 77.805 |
| 02/26/2018 | 77.805 | 78.354 | 77.565 | 78.215 |
| 02/27/2018 | 78.216 | 78.444 | 77.393 | 77.587 |
| 02/28/2018 | 77.589 | 78.4 | 77.415 | 78.256 |
| 03/01/2018 | 78.236 | 78.985 | 77.905 | 78.3115 |
| 03/04/2018 | 78.409 | 79.006 | 78.026 | 78.0665 |
| 03/05/2018 | 78.047 | 78.828 | 77.962 | 78.673 |
| 03/06/2018 | 78.693 | 79.19 | 78.5725 | 79.043 |
| 03/07/2018 | 79.036 | 79.2575 | 78.67 | 78.775 |
| 03/08/2018 | 78.8365 | 78.939 | 78.3775 | 78.415 |
| 03/11/2018 | 78.765 | 79.174 | 78.35 | 79.145 |
| 03/12/2018 | 79.174 | 79.784 | 78.86 | 79.655 |
| 03/13/2018 | 79.6975 | 79.93 | 79.25 | 79.806 |
| 03/14/2018 | 79.808 | 80.311 | 79.302 | 80.034 |
| 03/15/2018 | 80.029 | 80.504 | 79.9285 | 80.191 |
| 03/18/2018 | 80.165 | 81.603 | 79.895 | 80.966 |
| 03/19/2018 | 81.0105 | 81.279 | 80.46 | 80.555 |
| 03/20/2018 | 80.635 | 81.044 | 80.35 | 80.365 |
| 03/21/2018 | 80.431 | 81.034 | 80.321 | 80.676 |
| 03/22/2018 | 80.665 | 81.05 | 80.473 | 80.873 |
| 03/25/2018 | 80.925 | 81.794 | 80.626 | 81.289 |
| 03/26/2018 | 81.4475 | 81.55 | 80.495 | 81.248 |
| 03/27/2018 | 81.175 | 81.675 | 81.175 | 81.264 |
| 03/28/2018 | 81.284 | 81.37 | 80.241 | 80.297 |
| 03/29/2018 | 80.226 | 80.7625 | 79.93 | 80.014 |
| 04/01/2018 | 80.24 | 80.961 | 80.049 | 80.592 |
| 04/02/2018 | 80.47 | 81.19 | 80.46 | 80.941 |
| 04/03/2018 | 80.9865 | 81.52 | 80.795 | 80.795 |
| 04/04/2018 | 80.843 | 81.0375 | 80.586 | 80.754 |
| 04/05/2018 | 80.8 | 81.9925 | 80.55 | 81.8575 |
| 04/08/2018 | 81.784 | 85.69 | 81.784 | 85.619 |
| 04/09/2018 | 85.627 | 90.485 | 85.079 | 89.095 |
| 04/10/2018 | 89.445 | 92.333 | 88.059 | 88.444 |
| 04/11/2018 | 88.475 | 89.5 | 86.959 | 88.148 |
| 04/12/2018 | 88.21 | 88.782 | 87.25 | 88.308 |
| 04/15/2018 | 89.07 | 90.06 | 87.388 | 87.6075 |
| 04/16/2018 | 87.585 | 88.759 | 87.374 | 87.796 |
| 04/17/2018 | 87.908 | 88.5355 | 86.224 | 86.329 |
| 04/18/2018 | 86.475 | 86.976 | 85.6225 | 85.785 |
| 04/19/2018 | 85.816 | 86.597 | 85.576 | 85.945 |
| 04/22/2018 | 86.24 | 86.838 | 85.45 | 86.225 |
| 04/23/2018 | 86.255 | 86.28 | 85.631 | 86.043 |
| 04/24/2018 | 86.037 | 87.111 | 85.944 | 86.937 |
| 04/25/2018 | 86.937 | 88.041 | 86.578 | 87.423 |
| 04/26/2018 | 87.44 | 87.52 | 85.044 | 85.6195 |
| 04/29/2018 | 86.205 | 86.92 | 85.59 | 86.7 |
| 04/30/2018 | 86.6275 | 86.98 | 86.1325 | 86.635 |
| 05/01/2018 | 86.61 | 87.43 | 86.026 | 86.92 |
| 05/02/2018 | 86.97 | 87.005 | 85.306 | 85.456 |
| 05/03/2018 | 85.515 | 86.015 | 84.387 | 84.542 |
| 05/06/2018 | 84.585 | 85.38 | 84.415 | 85.243 |
| 05/07/2018 | 85.223 | 86.084 | 85.002 | 85.576 |
| 05/08/2018 | 85.6285 | 86.362 | 85.215 | 85.3035 |
| 05/09/2018 | 85.297 | 85.635 | 83.149 | 83.363 |
| 05/10/2018 | 83.332 | 84.024 | 83.226 | 83.818 |
| 05/13/2018 | 83.826 | 84.205 | 83.38 | 83.83 |
| 05/14/2018 | 83.864 | 84.585 | 83.644 | 84.044 |
| 05/15/2018 | 84.065 | 84.366 | 83.04 | 83.174 |
| 05/16/2018 | 83.1615 | 84.078 | 83.13 | 83.97 |
| 05/17/2018 | 83.974 | 84.389 | 83.526 | 83.913 |
| 05/20/2018 | 83.955 | 84.315 | 82.538 | 82.544 |
| 05/21/2018 | 82.606 | 82.87 | 81.8855 | 82.145 |
| 05/22/2018 | 82.199 | 82.724 | 81.728 | 81.758 |
| 05/23/2018 | 81.753 | 82.557 | 81.714 | 82.31 |
| 05/24/2018 | 82.325 | 83.041 | 82.158 | 82.762 |
| 05/27/2018 | 82.824 | 83.229 | 82.609 | 82.883 |
| 05/28/2018 | 82.929 | 83.401 | 82.66 | 83.291 |
| 05/29/2018 | 83.281 | 83.41 | 82.294 | 82.462 |
| 05/30/2018 | 82.504 | 83.135 | 82.39 | 82.899 |
| 05/31/2018 | 82.905 | 83.105 | 82.476 | 83.105 |
| 06/03/2018 | 83 | 83.225 | 82.496 | 82.545 |
| 06/04/2018 | 82.598 | 83.38 | 82.376 | 83.14 |
| 06/05/2018 | 83.213 | 83.455 | 82.7 | 82.892 |
| 06/06/2018 | 82.859 | 84.039 | 82.622 | 83.74 |
| 06/07/2018 | 83.69 | 84.384 | 83.327 | 83.535 |
| 06/10/2018 | 83.82 | 84.185 | 83.195 | 84.06 |
| 06/11/2018 | 84.105 | 84.57 | 83.641 | 84.262 |
| 06/12/2018 | 84.315 | 85.5 | 83.301 | 83.516 |
| 06/13/2018 | 83.523 | 83.898 | 82.6425 | 82.843 |
| 06/14/2018 | 82.939 | 84.106 | 82.519 | 83.804 |
| 06/17/2018 | 83.775 | 84.448 | 83.32 | 83.725 |
| 06/18/2018 | 83.761 | 84.737 | 83.729 | 84.057 |
| 06/19/2018 | 84.0605 | 84.17 | 83.466 | 83.655 |
| 06/20/2018 | 83.626 | 84.5475 | 83.542 | 84.112 |
| 06/21/2018 | 84.04 | 84.83 | 83.221 | 83.475 |
| 06/24/2018 | 83.385 | 83.854 | 83.098 | 83.343 |
| 06/25/2018 | 83.455 | 83.827 | 83.093 | 83.322 |
| 06/26/2018 | 83.44 | 83.676 | 82.645 | 82.945 |
| 06/27/2018 | 82.81 | 82.955 | 82.0625 | 82.072 |
| 06/28/2018 | 82.059 | 82.955 | 81.98 | 82.773 |
| 07/01/2018 | 82.996 | 83.463 | 82.768 | 83.292 |
| 07/02/2018 | 83.294 | 83.77 | 83.05 | 83.243 |
| 07/03/2018 | 83.32 | 83.835 | 83.13 | 83.6515 |
| 07/04/2018 | 83.654 | 83.921 | 83.279 | 83.382 |
| 07/05/2018 | 83.292 | 83.769 | 83.292 | 83.529 |
| 07/08/2018 | 83.83 | 84.235 | 82.615 | 82.7055 |
| 07/09/2018 | 82.685 | 83.047 | 81.79 | 82.0405 |
| 07/10/2018 | 82.014 | 82.579 | 81.764 | 82.378 |
| 07/11/2018 | 82.382 | 82.475 | 81.857 | 82.225 |
| 07/12/2018 | 82.23 | 82.955 | 81.645 | 82.742 |
| 07/15/2018 | 82.736 | 82.845 | 82.2005 | 82.364 |
| 07/16/2018 | 82.4315 | 82.902 | 81.715 | 82.13 |
| 07/17/2018 | 82.115 | 82.57 | 81.936 | 82.323 |
| 07/18/2018 | 82.316 | 83.021 | 82.1345 | 82.759 |
| 07/19/2018 | 82.733 | 83.485 | 82.443 | 83.3225 |
| 07/22/2018 | 83.3 | 83.61 | 82.489 | 82.573 |
| 07/23/2018 | 82.644 | 83.466 | 82.273 | 83.203 |
| 07/24/2018 | 83.224 | 83.406 | 82.67 | 82.805 |
| 07/25/2018 | 82.781 | 83.159 | 82.3865 | 82.472 |
| 07/26/2018 | 82.463 | 82.642 | 82.155 | 82.245 |
| 07/29/2018 | 82.193 | 82.521 | 81.647 | 81.712 |
| 07/30/2018 | 81.7425 | 82.212 | 81.528 | 82.024 |
| 07/31/2018 | 82.025 | 82.782 | 81.833 | 82.696 |
| 08/01/2018 | 82.585 | 83.07 | 82.2925 | 82.4225 |
| 08/02/2018 | 82.432 | 82.8 | 82.114 | 82.8 |
| 08/05/2018 | 82.445 | 82.6 | 82.183 | 82.513 |
| 08/06/2018 | 82.4805 | 82.562 | 82.059 | 82.129 |
| 08/07/2018 | 82.1355 | 84.6245 | 82.034 | 84.485 |
| 08/08/2018 | 84.505 | 85.808 | 84.225 | 85.468 |
| 08/09/2018 | 85.432 | 86.699 | 84.9925 | 86.48 |
| 08/12/2018 | 86.64 | 88.46 | 86.035 | 86.501 |
| 08/13/2018 | 86.528 | 86.643 | 84.284 | 84.445 |
| 08/14/2018 | 84.3025 | 85.964 | 84.187 | 85.388 |
| 08/15/2018 | 85.3805 | 85.655 | 84.531 | 84.9125 |
| 08/16/2018 | 84.951 | 86.018 | 84.778 | 85.375 |
| 08/19/2018 | 85.375 | 85.949 | 85.308 | 85.545 |
| 08/20/2018 | 85.656 | 86.906 | 85.588 | 86.684 |
| 08/21/2018 | 86.684 | 88.383 | 86.623 | 87.764 |
| 08/22/2018 | 87.863 | 88.764 | 86.815 | 87.399 |
| 08/23/2018 | 87.449 | 87.56 | 86.11 | 86.129 |
| 08/26/2018 | 86.122 | 87.253 | 86.023 | 86.745 |
| 08/27/2018 | 86.868 | 87.512 | 86.597 | 87.224 |
| 08/28/2018 | 87.382 | 88.871 | 87.094 | 88.389 |
| 08/29/2018 | 88.389 | 88.894 | 88.242 | 88.676 |
| 08/30/2018 | 88.7315 | 88.841 | 87.199 | 87.335 |
| 09/02/2018 | 87.345 | 87.833 | 87.102 | 87.594 |
| 09/03/2018 | 87.425 | 87.915 | 87.198 | 87.64 |
| 09/04/2018 | 87.67 | 88.7 | 87.272 | 87.98 |
| 09/05/2018 | 88.0255 | 89.92 | 87.649 | 89.4225 |
| 09/06/2018 | 89.4525 | 90.645 | 89.021 | 90.268 |
| 09/09/2018 | 90.178 | 91.981 | 89.86 | 91.839 |
| 09/10/2018 | 92.005 | 92.077 | 90.34 | 90.4245 |
| 09/11/2018 | 90.3995 | 90.78 | 89.494 | 89.763 |
| 09/12/2018 | 89.877 | 90.09 | 88.754 | 89.365 |
| 09/13/2018 | 89.371 | 89.977 | 88.525 | 88.865 |
| 09/16/2018 | 88.84 | 89.605 | 88.84 | 89.403 |
| 09/17/2018 | 89.531 | 89.94 | 88.42 | 88.468 |
| 09/18/2018 | 88.496 | 88.785 | 87.559 | 87.644 |
| 09/19/2018 | 87.598 | 88.478 | 87.461 | 87.932 |
| 09/20/2018 | 87.987 | 88.255 | 86.785 | 86.866 |
| 09/23/2018 | 87.15 | 87.295 | 86.219 | 86.335 |
| 09/24/2018 | 86.364 | 86.9 | 85.934 | 86.77 |
| 09/25/2018 | 86.759 | 87.0495 | 86.305 | 86.6455 |
| 09/26/2018 | 86.7235 | 87.045 | 85.411 | 85.714 |
| 09/27/2018 | 85.795 | 85.96 | 85.254 | 85.441 |
| 09/30/2018 | 85.445 | 85.9395 | 84.548 | 84.651 |
| 10/01/2018 | 84.728 | 85.16 | 84.512 | 84.9525 |
| 10/02/2018 | 84.93 | 85.614 | 84.798 | 85.1875 |
| 10/03/2018 | 85.258 | 87.3 | 85.058 | 87.065 |
| 10/04/2018 | 87.06 | 87.4005 | 86.683 | 87.338 |
| 10/07/2018 | 87.47 | 87.693 | 86.91 | 87.2205 |
| 10/08/2018 | 87.121 | 87.363 | 86.654 | 86.951 |
| 10/09/2018 | 87.02 | 88.265 | 86.807 | 88.144 |
| 10/10/2018 | 88.225 | 88.5345 | 87.098 | 87.657 |
| 10/11/2018 | 87.692 | 87.75 | 86.816 | 86.9 |
| 10/14/2018 | 86.42 | 86.925 | 85.856 | 86.314 |
| 10/15/2018 | 86.3085 | 86.63 | 85.952 | 86.154 |
| 10/16/2018 | 86.13 | 86.287 | 85.678 | 85.82 |
| 10/17/2018 | 85.905 | 86.158 | 85.61 | 85.68 |
| 10/18/2018 | 85.675 | 85.889 | 85.19 | 85.539 |
| 10/21/2018 | 85.569 | 85.865 | 84.211 | 84.425 |
| 10/22/2018 | 84.512 | 85.382 | 84.413 | 84.822 |
| 10/23/2018 | 85.095 | 85.315 | 83.846 | 84.434 |
| 10/24/2018 | 84.53 | 85.126 | 83.891 | 84.039 |
| 10/25/2018 | 84.028 | 84.491 | 83.926 | 84.2795 |
| 10/28/2018 | 84.125 | 84.76 | 83.859 | 84.184 |
| 10/29/2018 | 84.199 | 84.38 | 83.153 | 83.203 |
| 10/30/2018 | 83.173 | 84.415 | 83.037 | 84.089 |
| 10/31/2018 | 84.069 | 85.628 | 83.9 | 85.294 |
| 11/01/2018 | 85.448 | 85.92 | 85.139 | 85.81 |
| 11/04/2018 | 86.28 | 86.523 | 85.59 | 86.025 |
| 11/05/2018 | 86.14 | 86.64 | 85.75 | 86.5725 |
| 11/06/2018 | 86.523 | 87.15 | 86.361 | 87.127 |
| 11/07/2018 | 87.091 | 87.546 | 86.75 | 87.321 |
| 11/08/2018 | 87.328 | 88.355 | 86.863 | 88.0845 |
| 11/11/2018 | 87.564 | 87.85 | 86.577 | 87.256 |
| 11/12/2018 | 87.207 | 88.5275 | 86.9575 | 88.248 |
| 11/13/2018 | 88.235 | 88.7175 | 86.721 | 87.36 |
| 11/14/2018 | 87.275 | 87.56 | 83.983 | 84.114 |
| 11/15/2018 | 84.193 | 84.948 | 84.004 | 84.603 |
| 11/18/2018 | 84.685 | 85.01 | 84.1762 | 84.2323 |
| 11/19/2018 | 84.2361 | 84.8596 | 84.185 | 84.5196 |
| 11/20/2018 | 84.506 | 84.65 | 83.7527 | 83.8532 |
| 11/21/2018 | 83.8581 | 84.6938 | 83.6402 | 84.493 |
| 11/22/2018 | 84.5465 | 85.1132 | 84.1549 | 84.8132 |
| 11/25/2018 | 85.3018 | 86.5914 | 84.905 | 85.9651 |
| 11/26/2018 | 85.9316 | 86.1425 | 84.789 | 85.3091 |
| 11/27/2018 | 85.3513 | 86.3176 | 85.0862 | 85.7823 |
| 11/28/2018 | 85.7269 | 86.1197 | 84.2856 | 84.6536 |
| 11/29/2018 | 84.6556 | 85.744 | 84.3226 | 85.3216 |
| 12/02/2018 | 85.6705 | 85.6705 | 84.3682 | 84.5867 |
| 12/03/2018 | 84.5254 | 85.286 | 84.4544 | 84.841 |
| 12/04/2018 | 84.8452 | 85.3607 | 84.6388 | 84.7048 |
| 12/05/2018 | 84.7116 | 85.7222 | 84.4895 | 85.5008 |
| 12/06/2018 | 85.5033 | 85.7705 | 84.1251 | 84.5413 |
| 12/09/2018 | 84.3475 | 84.8168 | 83.2341 | 83.6691 |
| 12/10/2018 | 83.6917 | 83.9938 | 82.7884 | 82.8934 |
| 12/11/2018 | 82.9054 | 84.0359 | 82.7762 | 83.9257 |
| 12/12/2018 | 83.9765 | 84.1507 | 83.5521 | 83.8211 |
| 12/13/2018 | 83.8244 | 84.0079 | 83.5305 | 83.9275 |
| 12/16/2018 | 83.968 | 84.4388 | 83.6732 | 84.124 |
| 12/17/2018 | 84.1445 | 85.1388 | 83.8846 | 85.0541 |
| 12/18/2018 | 85.0665 | 85.8344 | 84.5943 | 85.122 |
| 12/19/2018 | 85.1175 | 87.1519 | 84.8739 | 86.4325 |
| 12/20/2018 | 86.4186 | 87.4028 | 85.9988 | 86.9193 |
| 12/23/2018 | 87.048 | 87.4512 | 86.3514 | 87.1294 |
| 12/24/2018 | 87.1723 | 87.4931 | 86.6455 | 87.0708 |
| 12/25/2018 | 87.0504 | 88.1008 | 86.7023 | 86.7266 |
| 12/26/2018 | 86.763 | 88.1806 | 86.6178 | 87.8162 |
| 12/27/2018 | 87.8168 | 88.4721 | 87.4863 | 88.22 |
| 12/30/2018 | 88.3449 | 89.1779 | 87.8861 | 88.5537 |
| 12/31/2018 | 88.7068 | 88.9075 | 88.3022 | 88.8049 |