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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 86.1861
CLOSE 86.0933

Low

LOW 58.927

High

HIGH 202.5815
DATEOPENHIGHLOWCLOSE
01/02/2022101.289103.8637100.2085100.3876
01/03/2022100.4224102.199199.952101.9746
01/04/2022101.9681104.2268100.9482104.0214
01/05/2022104.064104.6832102.1768103.186
01/06/2022103.1744103.6296101.8747103.0683
01/09/2022103.0417103.2223101.7048101.7944
01/10/2022101.8185102.6376101.4205101.4597
01/11/2022101.4332102.5827101.2688102.4307
01/12/2022102.4236105.1965101.8977104.5476
01/13/2022104.5607105.613103.8425104.2807
01/16/2022104.2578105.0201103.2145103.9185
01/17/2022103.9165104.8039103.3258104.5963
01/18/2022104.6354104.9577103.4257103.736
01/19/2022103.7606104.6602103.3713104.2998
01/20/2022104.2885105.106103.5237104.9908
01/23/2022104.9995107.1456104.2448106.217
01/24/2022106.2015106.9803105.5351106.2619
01/25/2022106.2518108.6292105.9832106.7649
01/26/2022106.813107.2309103.4855104.3825
01/27/2022104.3728105.9924103.607104.72
01/30/2022104.7196104.7235103.6607103.7708
01/31/2022103.7702104.3876103.1955103.9397
02/01/2022103.916104.0151102.7896103.2099
02/02/2022103.2083104.4852102.9929103.8541
02/03/2022103.8704104.1312102.5127102.5368
02/06/2022102.9753103.3463101.8173102.0646
02/07/2022102.0636102.3726101.5694101.679
02/08/2022101.6706101.9145100.8105101.1449
02/09/2022101.1696101.8711100.7125101.7205
02/10/2022101.7174105.3347101.2285104.4432
02/13/2022104.6147105.8352102.8638103.6579
02/14/2022103.6255104.064101.7582102.0609
02/15/2022102.062102.5286101.4715102.247
02/16/2022102.2531104.1924101.8169103.9447
02/17/2022103.9561105.3702103.0496105.0419
02/20/2022105.9162109.1351103.788108.5555
02/21/2022108.5595109.9309106.6443107.033
02/22/2022107.0482110.4633106.7114110.0789
02/23/2022110.126121.0304108.9699113.7322
02/24/2022113.7365115.5697108.9268112.2057
02/27/2022111.8334146.773110.672141.518
02/28/2022141.5127152.7621112.1039146.7162
03/01/2022147.3509155.9073120.7754130.5894
03/02/2022130.5796158.329130.5504146.6367
03/03/2022146.6422165.1536133.7428162.1995
03/06/2022161.9732202.5815137.6187182.8592
03/07/2022182.8732185.5348137.5973158.9527
03/08/2022162.1734180.6906149.3284158.2141
03/09/2022158.2261181.0378152.7696155.0395
03/10/2022155.0454175.9642148.1442148.9338
03/13/2022148.9909173.5269143.1447148.3504
03/14/2022148.3561156.7607137.6139143.5979
03/15/2022143.5924143.8401130.4267133.1287
03/16/2022129.8109142.29126.7282135.6371
03/17/2022135.6319141.0662125.7941138.137
03/20/2022138.1422141.2339133.0026136.9576
03/21/2022136.9628140.6002135.8914137.3436
03/22/2022137.3384141.0746125.7852129.0522
03/23/2022129.062134.4605126.0928130.9685
03/24/2022133.704135.1681122.9041126.5472
03/27/2022126.5568133.1999116.6699117.5097
03/28/2022117.4962125.9191109.03114.5553
03/29/2022114.5421115.6681108.9227111.0606
03/30/2022111.0564112.612399.7124109.3331
03/31/2022109.2998113.1073107.3808112.2046
04/03/2022112.1361113.3974108.011110.1618
04/04/2022110.1671111.7005108.7419108.9186
04/05/2022108.9603110.4493103.5807104.156
04/06/2022104.168109.776297.9677103.5306
04/07/2022103.5909104.281992.967399.1665
04/10/202299.1551108.938998.8242108.9198
04/11/2022108.9323110.2772102.481103.596
04/12/2022103.588111.1002103.1379104.7583
04/13/2022104.7503109.5293103.786105.7776
04/14/2022105.721107.5318103.5414104.4855
04/17/2022104.4335108.6871102.6026103.7827
04/18/2022103.7946105.6272101.3956102.0617
04/19/2022102.0656109.903697.678599.8596
04/20/202299.852108.294895.841697.4373
04/21/202297.4448105.409693.652199.0493
04/24/202299.321199.40192.755693.1722
04/25/202293.175996.397191.822392.4614
04/26/202292.921195.629190.799991.5992
04/27/202291.617593.355788.575989.7973
04/28/202289.790191.283188.072389.218
05/01/202289.267790.968187.857188.3233
05/02/202288.311589.42384.22487.0028
05/03/202287.009888.621981.09183.78
05/04/202283.736984.008279.667182.812
05/05/202281.582886.588879.062785.6427
05/08/202285.670586.926182.920586.2205
05/09/202286.227586.673584.167686.518
05/10/202286.443986.57181.924782.3032
05/11/202282.3282.387277.058277.2354
05/12/202277.232380.441176.632979.1483
05/15/202279.080579.519876.939678.1247
05/16/202278.108981.925178.102579.4587
05/17/202279.455582.138978.028178.2975
05/18/202278.291280.156276.534977.4069
05/19/202277.397678.618671.281875.2365
05/22/202275.191376.396471.940473.6908
05/23/202273.693873.874569.703471.1845
05/24/202271.178975.4369.832474.6193
05/25/202274.580782.475571.74682.2635
05/26/202282.237485.680681.116284.1292
05/29/202284.105985.255377.270878.768
05/30/202278.764980.997276.405877.5085
05/31/202277.514679.456676.070876.5265
06/01/202276.514380.573676.316378.6221
06/02/202278.634679.914875.442176.1175
06/05/202276.138879.246875.707276.4671
06/06/202276.470177.749475.506476.8586
06/07/202276.861777.775874.003475.904
06/08/202275.910176.497270.369774.1429
06/09/202274.157874.326169.873369.9406
06/12/202269.960571.595268.574369.6628
06/13/202269.734471.863267.316867.9031
06/14/202270.011970.546467.762367.793
06/15/202267.806971.288267.765169.7888
06/16/202269.797372.342167.911268.9499
06/19/202268.958369.984967.652568.144
06/20/202268.177368.552764.957366.2335
06/21/202266.228266.821864.388966.8163
06/22/202266.827267.147464.672265.5535
06/23/202265.550866.943565.072565.5219
06/26/202265.524567.243763.46465.482
06/27/202265.479466.815363.014963.1131
06/28/202263.110566.128161.034364.5318
06/29/202264.534465.880362.413262.6687
06/30/202262.650767.446462.292866.836
07/03/202266.855468.261464.848366.8653
07/04/202266.862677.239666.612973.1171
07/05/202273.126380.041372.838975.5449
07/06/202275.538576.887873.896575.4885
07/07/202275.491676.069872.711173.3142
07/10/202273.277778.120769.895870.0439
07/11/202270.061676.455667.896570.0767
07/12/202270.067872.091368.808969.2802
07/13/202269.28670.873268.431668.9397
07/14/202268.92870.050167.124167.8291
07/17/202267.843469.155166.049867.3433
07/18/202267.340468.709465.921366.532
07/19/202266.526467.822165.431665.8947
07/20/202265.861770.197165.595667.9997
07/21/202267.957270.471967.447768.791
07/24/202268.848370.88468.403370.2255
07/25/202270.219773.402168.135272.8416
07/26/202272.829573.941869.57373.167
07/27/202273.15874.969272.056974.0697
07/28/202275.601276.889973.092475.0347
07/31/202274.997877.634172.851473.7173
08/01/202273.723475.373672.713773.3489
08/02/202273.35875.68172.684873.5925
08/03/202273.568375.424772.475473.3917
08/04/202273.382675.372972.460173.0777
08/07/202273.062574.388872.372473.3951
08/08/202273.431674.713172.55972.8263
08/09/202272.859575.063472.535374.1024
08/10/202274.166175.617873.653973.9617
08/11/202273.98675.400473.009973.532
08/14/202273.550275.01773.347373.8067
08/15/202273.803774.460972.363173.6799
08/16/202274.021674.412672.338873.1946
08/17/202273.191673.276670.977671.0222
08/18/202271.013371.631468.905269.9123
08/21/202269.897671.07869.213470.458
08/22/202270.44971.349369.633670.8739
08/23/202270.870971.318170.095470.5858
08/24/202270.594871.557170.351571.1666
08/25/202271.172671.700570.605171.0179
08/28/202271.011971.136470.15870.7104
08/29/202270.719570.958969.759469.863
08/30/202269.86670.616269.553370.0053
08/31/202270.002370.110169.214669.628
09/01/202269.621970.439269.548869.7427
09/04/202269.636770.65469.288570.107
09/05/202270.1170.720270.091770.5457
09/06/202270.542770.708169.620770.1213
09/07/202270.09770.341669.580369.8547
09/08/202269.857870.540369.713170.2323
09/11/202270.389970.993270.201770.3753
09/12/202270.405470.979168.840168.8431
09/13/202268.876169.383168.765869.1044
09/14/202269.119369.460768.486368.5816
09/15/202268.569668.968768.12468.828
09/18/202268.82569.016268.211868.7869
09/19/202268.774969.137568.414868.9688
09/20/202268.947670.978768.206468.3976
09/21/202268.394568.81966.069166.2274
09/22/202266.24867.509462.578762.8519
09/25/202262.704263.510359.941562.4213
09/26/202262.412563.600362.21462.7396
09/27/202262.736663.21761.414662.6611
09/28/202262.646763.82761.450263.609
09/29/202263.600465.370958.92765.2858
10/02/202265.274167.162363.301466.6501
10/03/202266.661867.877966.073967.6511
10/04/202267.645268.496965.974668.1634
10/05/202268.163468.696367.661767.9794
10/06/202267.982569.07367.405567.6365
10/09/202267.642669.734167.465769.31
10/10/202269.306971.941569.112569.8254
10/11/202269.819171.977869.521770.934
10/12/202270.946873.140969.910772.0896
10/13/202272.29372.912969.132569.4331
10/16/202269.631971.083869.083870.0375
10/17/202270.028270.943569.008869.7245
10/18/202269.651470.161168.845169.2604
10/19/202269.260469.71368.517169.1387
10/20/202269.129569.349667.483969.2792
10/23/202269.55570.044568.773769.0014
10/24/202269.019871.035968.921670.5384
10/25/202270.535371.867769.715171.5547
10/26/202271.520971.887170.678671.3664
10/27/202271.391171.531370.616771.4555
10/30/202271.369471.80870.307570.4808
10/31/202270.493171.16469.987970.3159
11/01/202270.312872.340670.312870.3994
11/02/202270.414971.10968.970269.2819
11/03/202269.303670.575469.062370.3418
11/06/202269.590770.406269.39870.2171
11/07/202270.220171.772169.442970.1254
11/08/202270.131570.825769.491969.5808
11/09/202269.586970.91469.256170.9079
11/10/202270.895871.95969.778371.7037
11/13/202271.676571.806669.660971.6615
11/14/202271.673772.50271.058871.6496
11/15/202271.646573.19171.018371.9342
11/16/202271.931272.339271.060471.8038
11/17/202271.806872.422670.751571.7733
11/20/202271.827772.221470.942971.9338
11/21/202271.927772.468471.362672.1545
11/22/202272.148573.40171.636473.2376
11/23/202273.231673.949272.779273.532
11/24/202273.525973.985372.525973.1898
11/27/202273.105174.168971.584873.1576
11/28/202273.160774.062572.23172.9005
11/29/202272.903573.996972.284973.5326
11/30/202273.508276.269572.945275.2853
12/01/202275.276176.897774.893576.1546
12/04/202276.179477.108275.500675.9329
12/05/202275.93677.389675.145876.5757
12/06/202276.572677.215174.99576.6303
12/07/202276.633477.216975.558976.8304
12/08/202276.833577.268576.01676.5819
12/11/202276.610977.42176.312577.065
12/12/202277.058778.667776.327477.8333
12/13/202277.836480.438477.629279.5106
12/14/202279.507580.442278.186978.3717
12/15/202278.365379.25777.920878.6209
12/18/202278.575783.751277.846282.2357
12/19/202282.232385.010881.558183.8519
12/20/202283.831286.828583.800285.8153
12/21/202285.808288.207882.184482.3299
12/22/202282.323184.731481.18784.4527
12/25/202284.480784.862582.037883.5983
12/26/202283.594985.978982.545984.6737
12/27/202284.677287.326683.426486.7507
12/28/202286.754388.869385.387687.0972
12/29/202287.0989.181483.022984.5022