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
GBPZAR logo
GBPZAR
GBPZAR
19:22:24
21.7501 R
+0.0360 (%+0.17)
Previous Close: 21.7141·
Volatility: 0.7400
Day Low₺21.6689
Day High₺21.8287
Bid21.7388
Ask21.7614

Market Data

Spot Rate
B:21.7388
A:21.7614
Week over week (WoW)
-0.41%
Month over month (MoM)
-0.39%
Year to date (YTD)
-2.57%
Year over year (YoY)
-10.01%
Overview
Technicals
Comments
Archive

GBPZAR: British Pound / South African Rand Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.0936
CLOSE 21.1

Low

LOW 18.3826

High

HIGH 23.712
DATEOPENHIGHLOWCLOSE
01/01/202018.566918.585118.407518.5098
01/02/202018.509518.788318.495718.6917
01/05/202018.69318.814718.670818.7245
01/06/202018.724318.819418.605418.7495
01/07/202018.749918.946618.522918.6128
01/08/202018.612518.623618.382618.6162
01/09/202018.616418.776118.534118.7526
01/12/202018.730818.788918.612918.6973
01/13/202018.697918.808718.647318.7608
01/14/202018.760518.794218.656318.757
01/15/202018.755518.873618.736218.8529
01/16/202018.853518.883518.749918.813
01/19/202018.809918.916518.745618.8575
01/20/202018.855318.98718.823518.9048
01/21/202018.907118.934318.789718.8115
01/22/202018.811318.935718.752918.8867
01/23/202018.887618.919318.744918.8206
01/26/202018.866719.13718.825119.0823
01/27/202019.075819.141518.911118.9569
01/28/202018.958119.051418.908619.0023
01/29/202019.001219.439318.992219.3286
01/30/202019.328519.845119.306319.8113
02/02/202019.784619.827419.316519.3244
02/03/202019.325519.376719.146119.2705
02/04/202019.271119.341619.090919.1895
02/05/202019.187219.325819.091719.2981
02/06/202019.298919.584619.251719.4113
02/09/202019.41519.532919.301419.3346
02/10/202019.334719.383519.142819.2013
02/11/202019.200119.297819.107419.239
02/12/202019.240119.516419.233819.5013
02/13/202019.501219.520219.311919.4628
02/16/202019.451419.541719.366619.4796
02/17/202019.477619.661219.464719.5184
02/18/202019.517219.533419.323519.3692
02/19/202019.369619.549819.349419.4995
02/20/202019.49719.590519.37419.4291
02/23/202019.419919.624619.419919.6122
02/24/202019.607219.870519.468119.8367
02/25/202019.833819.883419.494819.7297
02/26/202019.730119.974419.700919.9709
02/27/202019.968720.262519.939620.0022
03/01/202019.97320.330919.727119.7308
03/02/202019.730919.995819.50519.7113
03/03/202019.713319.788519.472119.6302
03/04/202019.631520.274919.603620.2392
03/05/202020.238420.529119.975420.371
03/08/202020.405422.25920.405421.1159
03/09/202021.113521.165320.458520.5808
03/10/202020.578220.918420.512920.7664
03/11/202020.770821.130320.238520.7821
03/12/202020.779220.885219.81919.9893
03/15/202019.935920.655519.893420.4938
03/16/202020.481620.504619.889320.0341
03/17/202020.046920.342719.650119.8674
03/18/202019.877720.454619.67420.0565
03/19/202020.063620.742319.853120.4868
03/22/202020.507620.893620.27820.5979
03/23/202020.567120.84120.44520.6061
03/24/202020.611120.820820.271920.6053
03/25/202020.606821.174320.376221.149
03/26/202021.145322.015521.012921.9772
03/29/202021.91322.509721.91322.2841
03/30/202022.270522.275921.9722.1544
03/31/202022.141122.647322.017922.5598
04/01/202022.566523.091622.446422.8913
04/02/202022.89323.445822.866323.3506
04/05/202023.361623.678422.793722.816
04/06/202022.814422.994622.309422.5962
04/07/202022.585222.715122.365622.5253
04/08/202022.53322.608222.22822.461
04/09/202022.444922.530422.355422.3881
04/12/202022.387222.765422.378222.6496
04/13/202022.652323.27322.577523.1178
04/14/202023.116623.501523.052823.4201
04/15/202023.423623.607123.121823.5194
04/16/202023.52423.647623.255923.5116
04/19/202023.518223.611423.257123.4492
04/20/202023.441623.648623.217523.3294
04/21/202023.329623.51423.142523.4639
04/22/202023.463223.69223.335923.563
04/23/202023.592323.64823.265323.5484
04/26/202023.549523.581623.297223.3498
04/27/202023.350523.45223.127523.1941
04/28/202023.1923.201222.581922.622
04/29/202022.606923.463122.471123.3337
04/30/202023.332423.71223.284923.4963
05/03/202023.486423.585123.089723.1211
05/04/202023.12923.144122.777323.0196
05/05/202023.024723.243122.810823.1695
05/06/202023.126223.248322.8522.9849
05/07/202022.98523.017722.682122.7486
05/10/202022.767122.799422.580422.7218
05/11/202022.71922.832722.443622.6074
05/12/202022.608122.742622.459322.6309
05/13/202022.628522.854422.528822.5697
05/14/202022.557222.630422.405522.494
05/17/202022.476622.510322.278322.3596
05/18/202022.385922.492122.244622.469
05/19/202022.466622.488721.883621.9344
05/20/202021.943922.007421.436521.4985
05/21/202021.495221.777321.407221.431
05/24/202021.448121.61521.347321.5035
05/25/202021.498721.537921.326721.4609
05/26/202021.464421.561721.288821.318
05/27/202021.324621.596621.229821.5792
05/28/202021.576321.819921.493921.671
05/31/202021.645421.775421.497121.6981
06/01/202021.700821.893621.47421.543
06/02/202021.540221.620521.250721.2883
06/03/202021.286121.390521.144221.2969
06/04/202021.299521.489321.205821.3565
06/07/202021.385521.398221.218821.2254
06/08/202021.222321.381821.132321.1809
06/09/202021.163921.249820.860321.0631
06/10/202021.068621.675620.997221.6449
06/11/202021.643721.719621.304521.3998
06/14/202021.381821.704621.350321.5599
06/15/202021.557921.719921.403921.678
06/16/202021.681821.701421.448821.5907
06/17/202021.584821.762621.465821.7034
06/18/202021.705621.724721.353221.3949
06/21/202021.467321.648921.412521.61
06/22/202021.609621.757321.451221.5832
06/23/202021.593421.722821.499221.6029
06/24/202021.598721.752521.271621.2926
06/25/202021.293721.433321.260921.3366
06/28/202021.265221.462121.165821.2492
06/29/202021.238721.547421.219321.5234
06/30/202021.523721.526321.225121.2824
07/01/202021.279621.296121.102321.1652
07/02/202021.156621.310321.067821.2301
07/05/202021.216521.346721.104421.2128
07/06/202021.20421.547621.179921.5279
07/07/202021.526621.583721.291121.3555
07/08/202021.360121.439521.212921.2183
07/09/202021.219221.387721.145421.1759
07/12/202021.186821.269221.034121.157
07/13/202021.158221.186920.975721.0123
07/14/202021.025521.042120.851520.884
07/15/202020.883621.062520.860721.0303
07/16/202021.031221.097820.857220.9766
07/19/202020.967521.143920.906121.0625
07/20/202021.046121.091220.876120.9039
07/21/202020.906421.019920.770820.9878
07/22/202020.987721.260420.90821.2331
07/23/202021.236721.403521.12321.2828
07/26/202021.332121.427321.115821.1509
07/27/202021.1521.445721.08421.3667
07/28/202021.364821.554521.224321.4907
07/29/202021.510822.128721.446321.9526
07/30/202021.988322.453121.902222.3368
08/02/202022.324922.620122.267422.4791
08/03/202022.482822.770722.397422.7253
08/04/202022.723422.790122.541222.7189
08/05/202022.719323.25722.643122.8954
08/06/202022.903423.131222.879723.022
08/09/202023.021323.218522.915223.1267
08/10/202023.124423.18822.799122.8083
08/11/202022.819222.914122.609522.7594
08/12/202022.756522.899922.706722.7692
08/13/202022.76222.917922.713122.7542
08/16/202022.741122.983222.705422.9445
08/17/202022.937223.0222.858722.9292
08/18/202022.928622.991622.549522.6267
08/19/202022.619622.891522.524422.8149
08/20/202022.821722.884322.35622.4587
08/23/202022.451422.471622.101722.1682
08/24/202022.167322.199921.976122.1619
08/25/202022.166422.420722.039822.2903
08/26/202022.293122.563722.238922.4898
08/27/202022.500622.549522.09322.161
08/30/202022.155822.702922.080722.647
08/31/202022.648922.688622.277922.2837
09/01/202022.289722.50522.211622.4498
09/02/202022.449522.500422.113122.2167
09/03/202022.210822.328521.895722.0409
09/06/202022.027722.079221.937722.0396
09/07/202022.041722.176121.942521.9942
09/08/202021.996922.046321.555221.5962
09/09/202021.588421.877421.557321.6512
09/10/202021.651521.661221.366921.4308
09/13/202021.436121.568721.34421.4094
09/14/202021.410821.454721.09221.2093
09/15/202021.209121.232921.03321.0817
09/16/202021.078621.258520.901120.9627
09/17/202020.962321.106920.883421.0944
09/20/202021.035121.705621.035121.5053
09/21/202021.50721.653921.19421.3865
09/22/202021.384821.775721.344121.7358
09/23/202021.728621.881121.528121.5688
09/24/202021.555621.917621.489221.8203
09/27/202021.850222.132321.705221.8855
09/28/202021.886922.133721.698621.7795
09/29/202021.783221.851821.509821.6332
09/30/202021.6421.659321.269221.391
10/01/202021.421521.63221.253321.3796
10/04/202021.404621.554921.181921.5252
10/05/202021.51821.661521.304321.5378
10/06/202021.544321.582221.356521.4808
10/07/202021.480221.593721.386321.4588
10/08/202021.458421.512721.263221.4871
10/11/202021.459221.594321.451921.5707
10/12/202021.569421.628521.297321.3184
10/13/202021.324221.56921.250721.5171
10/14/202021.515821.670721.45421.4743
10/15/202021.484221.517321.273221.3936
10/18/202021.378821.449921.323621.3841
10/19/202021.392121.451921.252121.3404
10/20/202021.341221.493621.28621.4594
10/21/202021.470221.534821.1921.2087
10/22/202021.197921.266221.086321.1229
10/25/202021.142521.271621.025621.1246
10/26/202021.125521.166920.963821.1411
10/27/202021.137221.316321.084221.2854
10/28/202021.262821.416721.106521.2008
10/29/202021.196121.246620.97721.0468
11/01/202020.999821.069620.921420.9527
11/02/202020.95421.009520.800620.9817
11/03/202020.979921.272720.554920.6474
11/04/202020.646420.791820.489820.6218
11/05/202020.620620.732920.500820.5049
11/08/202020.513420.591920.030120.2509
11/09/202020.249220.78720.217320.7109
11/10/202020.713920.814820.619220.6807
11/11/202020.678420.752920.391520.5359
11/12/202020.535820.631620.432820.4654
11/15/202020.460220.529520.1820.227
11/16/202020.225920.4620.190220.4104
11/17/202020.409720.584820.323120.5047
11/18/202020.504520.598120.376820.417
11/19/202020.422520.497220.309920.3732
11/22/202020.373920.612520.373920.5392
11/23/202020.538820.584620.285120.3225
11/24/202020.321820.425920.21420.2466
11/25/202020.243120.348720.201120.3202
11/26/202020.320520.455220.187720.2596
11/29/202020.308720.695520.300920.6519
11/30/202020.652320.675320.326120.4708
12/01/202020.472120.585220.362220.4828
12/02/202020.481620.641220.376920.4447
12/03/202020.444820.585220.36720.4223
12/06/202020.391120.476420.098620.2514
12/07/202020.249120.291519.953320.0108
12/08/202020.009920.129219.943220.0468
12/09/202020.054120.094519.877719.9909
12/10/202019.991720.04519.8720.0041
12/13/202020.101320.257619.995720.0408
12/14/202020.036820.092519.866220.0447
12/15/202020.019320.164219.982119.9998
12/16/202019.999120.071619.86919.8785
12/17/202019.879619.927719.58819.6501
12/20/202019.595519.77619.424719.654
12/21/202019.652419.693419.50519.6292
12/22/202019.625319.774919.536319.7034
12/23/202019.70919.993319.673719.8163
12/24/202019.815619.874519.523919.831
12/27/202019.848419.895519.625319.6799
12/28/202019.681619.887419.638419.8686
12/29/202019.867620.00419.818519.9328
12/30/202019.932720.119919.867320.0963
12/31/202020.090620.101420.031820.066