Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
GBPRUB logo
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
Bid97.2769
Ask97.6318

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%
Overview
Technicals
Comments
Archive

GBPRUB: British Pound / Russian Ruble Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 92.7976
CLOSE 92.856

Low

LOW 78.9627

High

HIGH 104.2915
DATEOPENHIGHLOWCLOSE
01/01/202081.925782.259281.020781.1136
01/02/202081.112881.471780.852581.1168
01/05/202081.214981.775381.01181.3277
01/06/202081.328881.573381.080381.2591
01/07/202081.258381.537280.012580.2135
01/08/202080.21380.514779.584380.0515
01/09/202080.052280.261579.494979.6998
01/12/202079.642279.766878.962779.5818
01/13/202079.558980.135279.390279.9722
01/14/202079.974580.249779.823579.9989
01/15/202080.007480.669479.933580.5731
01/16/202080.574380.73479.846380.1059
01/19/202080.065880.131479.629379.8943
01/20/202079.878580.879479.845480.6563
01/21/202080.662281.599980.583281.2547
01/22/202081.264181.569381.141981.251
01/23/202081.252981.440280.775181.1549
01/26/202081.300782.392781.139382.2877
01/27/202082.285482.319680.948781.0786
01/28/202081.077381.77480.99381.4049
01/29/202081.403583.193181.35182.8287
01/30/202082.821184.449782.592284.3881
02/02/202084.386284.431182.630282.7748
02/03/202082.762482.879981.885882.2905
02/04/202082.286782.549581.265281.7188
02/05/202081.706882.259181.292581.8965
02/06/202081.89583.207381.779182.5095
02/09/202082.532983.190782.001182.8062
02/10/202082.799882.853781.892682.1408
02/11/202082.157382.178981.577381.9435
02/12/202081.94383.127381.84583.1133
02/13/202083.106883.126882.552582.8843
02/16/202082.839682.975382.356882.5498
02/17/202082.546383.593782.474983.0213
02/18/202083.015383.142882.015882.1257
02/19/202082.130582.82581.935182.6899
02/20/202082.687583.597482.582282.9715
02/23/202082.926785.028382.875584.4411
02/24/202084.437885.225782.98384.9223
02/25/202084.939185.247983.974284.4669
02/26/202084.467685.628784.311285.4299
02/27/202085.459287.280485.149385.7874
03/01/202085.647586.177184.429784.5561
03/02/202084.559485.173283.794184.5581
03/03/202084.560785.483383.707185.2361
03/04/202085.239487.758184.474787.6876
03/05/202087.69189.370587.126389.3399
03/08/202089.503899.300989.503898.2698
03/09/202098.292598.586789.374992.0097
03/10/202092.386393.936291.032493.9094
03/11/202093.918596.139291.845894.1467
03/12/202094.655794.655788.648689.016
03/15/202088.97592.761288.870691.3279
03/16/202091.261291.588289.634990.7366
03/17/202090.729496.231790.417393.944
03/18/202094.000594.649990.738290.8975
03/19/202091.393194.498889.93692.8944
03/22/202093.02295.255291.251591.7506
03/23/202092.200693.115991.183691.9874
03/24/202092.050693.790591.54892.9512
03/25/202093.120794.860192.061394.3464
03/26/202094.32398.542893.840298.1469
03/29/202098.087899.693997.698598.5725
03/30/202098.844998.844996.342997.5152
03/31/202097.286198.153896.799197.3398
04/01/202097.373798.288495.569895.5961
04/02/202095.566996.484293.742593.9856
04/05/202093.99695.455492.939192.9803
04/06/202093.096493.789592.436993.0428
04/07/202093.100993.817892.227692.8654
04/08/202092.969393.235590.582192.5414
04/09/202092.295792.824891.254791.7995
04/12/202091.791292.404890.794292.1847
04/13/202092.183192.764291.270592.2196
04/14/202092.250694.36691.715593.7278
04/15/202093.742893.992892.180192.4124
04/16/202092.427392.89491.701392.4501
04/19/202092.446493.970192.172493.8617
04/20/202093.892195.474293.236994.8069
04/21/202094.807895.668393.381493.6506
04/22/202093.600693.886691.688592.4056
04/23/202092.334893.654591.439892.0978
04/26/202092.195892.910592.000892.2967
04/27/202092.246492.926291.866792.1173
04/28/202092.113192.712690.9291.0692
04/29/202090.988493.965790.442193.6254
04/30/202093.56695.163493.135594.1658
05/03/202094.144794.535792.832993.0807
05/04/202093.03293.436191.454391.6493
05/05/202091.67592.91991.175291.9401
05/06/202091.90892.238990.685891.5456
05/07/202091.507691.993890.572991.1164
05/10/202091.016591.539490.481490.9
05/11/202090.982191.038789.783190.3669
05/12/202090.178390.817689.793790.4911
05/13/202090.388190.786489.787389.9089
05/14/202089.856590.287188.8588.91
05/17/202089.082789.278588.198388.6786
05/18/202088.65589.049488.415288.8413
05/19/202088.852889.085786.921887.0331
05/20/202087.011387.245386.29486.6922
05/21/202086.640587.812386.407387.0741
05/24/202087.127887.580686.565387.3316
05/25/202087.284987.826586.937487.188
05/26/202087.274287.630186.738687.0154
05/27/202087.044587.383686.520686.7675
05/28/202086.765787.548186.350586.6912
05/31/202086.567187.189886.052586.228
06/01/202086.19886.653785.948886.1945
06/02/202086.212486.689885.851886.2347
06/03/202086.187787.485185.557187.0242
06/04/202087.060687.417686.491987.0047
06/07/202087.066987.121986.181886.7555
06/08/202086.757587.481986.462387.435
06/09/202087.47587.938187.061187.2805
06/10/202087.154588.517186.849688.306
06/11/202088.238288.489286.764187.5152
06/14/202087.441988.295686.697287.8534
06/15/202087.920588.297687.407587.6286
06/16/202087.56587.651486.836487.4879
06/17/202087.444587.638286.364386.6425
06/18/202086.674187.019285.640685.8051
06/21/202085.81286.390385.619586.1774
06/22/202086.206286.755585.57886.1469
06/23/202086.04486.620985.902986.4639
06/24/202086.273986.62185.601985.788
06/25/202085.784486.269285.481185.9527
06/28/202086.070486.754185.848486.1523
06/29/202086.214188.330785.976188.2342
06/30/202088.217388.530487.801288.1625
07/01/202088.143788.807987.663388.1089
07/02/202088.027689.362887.458289.1454
07/05/202089.088290.186488.444989.5045
07/06/202089.539190.203589.151289.4718
07/07/202089.417989.993788.957189.7986
07/08/202089.826690.122789.19489.2716
07/09/202089.367789.879888.930989.4533
07/12/202089.410889.761488.895389.1443
07/13/202089.072589.314588.694788.998
07/14/202089.021689.79588.852789.1836
07/15/202089.23190.054788.694789.6629
07/16/202089.650290.411289.627790.4112
07/19/202090.411490.576289.722790.4231
07/20/202090.367290.557789.732389.9909
07/21/202089.765690.816889.566690.4473
07/22/202090.512991.098790.041591.0106
07/23/202090.875691.924390.433591.7452
07/26/202091.752492.561391.466592.1957
07/27/202092.211194.031691.738793.7533
07/28/202093.789994.630893.415194.3317
07/29/202094.325996.321393.952795.6947
07/30/202095.717597.795495.717597.2683
08/02/202097.354997.490895.471395.5373
08/03/202095.575596.694795.299396.0502
08/04/202096.122396.239995.452895.6735
08/05/202095.662596.889795.332696.447
08/06/202096.468497.089595.768696.1446
08/09/202096.179196.651695.255496.0422
08/10/202096.012896.256395.240395.3398
08/11/202095.277196.238895.235995.9809
08/12/202095.988296.55295.090995.1687
08/13/202095.205496.250495.0895.3341
08/16/202095.370596.665795.327496.4742
08/17/202096.474397.154895.95696.6833
08/18/202096.822297.306795.643896.0603
08/19/202096.087197.626895.628297.511
08/20/202097.534398.293297.405697.9552
08/23/202097.936598.123697.253797.309
08/24/202097.410499.414497.182298.859
08/25/202098.8661100.07298.601899.8477
08/26/202099.879999.99198.603598.6299
08/27/202098.975299.416698.549198.8963
08/30/202098.859199.671298.058298.8064
08/31/202099.023399.192798.255298.4253
09/01/202098.4943100.739898.1819100.4608
09/02/2020100.7449100.837699.420199.9637
09/03/202099.9166100.241999.3477100.0256
09/06/2020100.1749100.447999.390799.6637
09/07/202099.617799.955898.879698.9376
09/08/202098.992799.089997.785697.8609
09/09/202097.814498.452496.066696.1332
09/10/202096.233396.581895.571995.8331
09/13/202095.898697.32295.624596.7154
09/14/202096.737497.112396.234396.6218
09/15/202096.682897.505496.343296.9485
09/16/202097.116597.782596.560797.4428
09/17/202097.513598.046696.776897.7866
09/20/202097.806898.317397.40197.648
09/21/202097.742198.131496.693896.9174
09/22/202096.79998.164996.390397.9863
09/23/202097.988798.827297.299398.0372
09/24/202098.145799.768397.733799.5602
09/27/202099.451101.944599.451101.4634
09/28/2020101.4879102.9451100.9082101.6663
09/29/2020101.7714101.918699.9593100.2436
09/30/2020100.2564100.632599.026199.3371
10/01/202099.2675101.886598.8408101.174
10/04/2020101.1974102.254100.4681101.3473
10/05/2020101.3808102.127100.5597100.9735
10/06/2020100.9606101.182100.3981100.6582
10/07/2020100.8999101.245899.867599.9971
10/08/2020100.1087100.253199.5527100.0671
10/11/2020100.0596100.840599.7788100.5832
10/12/2020100.4533100.88999.517999.6663
10/13/202099.61101.666699.3762101.1709
10/14/2020101.1906101.5591100.461100.461
10/15/2020100.7565101.3548100.248100.552
10/18/2020100.6063101.372599.9916100.9193
10/19/2020100.7428101.104899.911499.9307
10/20/2020100.1492101.167199.8085100.7753
10/21/2020100.9081102.472399.9255100.2421
10/22/2020100.2283100.407799.159199.4456
10/25/202099.5104100.048298.903999.4043
10/26/202099.4414100.947499.056100.6198
10/27/2020100.5493102.902899.3868102.6056
10/28/2020102.4225103.542999.7585101.8636
10/29/2020101.9159103.180598.8735102.9319
11/01/2020102.8048104.291599.1578104.0002
11/02/2020104.0126104.2578102.8072103.229
11/03/2020103.2402104.0425100.5499100.699
11/04/2020100.7056102.6993100.1764101.0515
11/05/2020101.0646102.2842100.3663101.8364
11/08/2020101.8574102.180999.7331100.3844
11/09/2020100.3869101.78100.1475101.3475
11/10/2020101.3548101.9456100.8274101.7894
11/11/2020101.7574102.503100.9599101.5022
11/12/2020101.4958102.3583100.752102.0269
11/15/2020101.9999102.3683100.4453100.5756
11/16/2020100.5908101.4743100.3893101.0904
11/17/2020101.0913101.2817100.3614100.9026
11/18/2020100.9017101.3013100.4384100.9475
11/19/2020100.9441101.6084100.6843101.2973
11/22/2020101.2955101.8544100.7671101.3944
11/23/2020101.3692101.653100.6367100.8442
11/24/2020100.8378101.6656100.5806101.0492
11/25/2020101.0638101.3202100.775101.0719
11/26/2020101.0681101.7355100.8915101.1273
11/29/2020101.2604102.2933100.9387101.7465
11/30/2020101.731102.3502100.9418101.8262
12/01/2020101.8246102.1641100.2072100.3445
12/02/2020100.3596101.06699.8997100.2052
12/03/2020100.2286100.445299.330999.524
12/06/202099.368399.729897.70998.5601
12/07/202098.560898.786397.366798.1371
12/08/202098.134699.332397.69898.7754
12/09/202098.846599.023896.83497.139
12/10/202097.108797.414596.112596.4363
12/13/202096.913898.688996.886898.4513
12/14/202098.447799.02697.556198.5523
12/15/202098.567699.543998.226398.897
12/16/202098.901699.424798.601498.81
12/17/202098.810399.936198.538898.9372
12/20/202098.6623100.737898.1219100.5743
12/21/2020100.565101.4835100.0518101.4478
12/22/2020101.4286101.8586100.7269101.2691
12/23/2020101.2766101.968999.8531100.1251
12/24/2020100.1214100.565798.9474100.2958
12/27/2020100.4333100.652998.978799.0054
12/28/202099.0006100.216998.955799.8198
12/29/202099.8039101.891499.2377101.3901
12/30/2020101.3672102.7777100.6555101.3723
12/31/2020101.4054101.4467100.9226101.1847