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
19:44:03
21.7513 R
+0.0372 (%+0.17)
Previous Close: 21.7141·
Volatility: 0.7400
Day Low₺21.6689
Day High₺21.8287
Bid21.7424
Ask21.7602

Market Data

Spot Rate
B:21.7424
A:21.7602
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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.3347
CLOSE 20.3391

Low

LOW 18.9671

High

HIGH 21.7714
DATEOPENHIGHLOWCLOSE
01/03/202120.063120.077719.828919.969
01/04/202119.973320.492919.883820.4177
01/05/202120.418120.555920.309620.4998
01/06/202120.498420.996620.37720.9621
01/07/202120.962820.979620.673120.7591
01/10/202120.758621.085120.67421.0153
01/11/202121.016621.101520.809620.8467
01/12/202120.84920.952520.742220.7953
01/13/202120.795620.867220.577720.6609
01/14/202120.661120.804420.570120.6772
01/17/202120.682720.810720.579320.5955
01/18/202120.599320.648420.300820.4439
01/19/202120.442720.496520.276620.3462
01/20/202120.342920.583220.254920.5047
01/21/202120.504720.727620.465320.702
01/24/202120.702620.888820.637220.845
01/25/202120.843520.924620.65620.6983
01/26/202120.698120.935820.6520.8879
01/27/202120.887320.9920.689120.7277
01/28/202120.727820.949620.550720.7158
01/31/202120.769520.854620.49520.5574
02/01/202120.558220.617920.402420.4448
02/02/202120.445820.498720.293620.398
02/03/202120.396220.672120.294520.5253
02/04/202120.52520.563620.360320.3841
02/07/202120.367820.558120.367820.431
02/08/202120.432420.483120.324520.3534
02/09/202120.352920.460620.277220.3946
02/10/202120.395720.426720.17420.2042
02/11/202120.204420.268320.114720.163
02/14/202120.149520.186720.033320.1153
02/15/202120.114220.464520.06920.3941
02/16/202120.394520.558320.253820.3041
02/17/202120.304520.482720.252320.3983
02/18/202120.396320.64420.325920.5814
02/21/202120.586520.915820.50820.6647
02/22/202120.66420.780720.49820.5209
02/23/202120.522420.706620.365220.4828
02/24/202120.482921.16420.462321.0784
02/25/202121.077721.25120.646821.0777
02/28/202121.076821.107820.758720.8929
03/01/202120.890821.03520.845520.8676
03/02/202120.873421.091120.763521.0423
03/03/202121.043521.317820.919121.2514
03/04/202121.248621.321821.085921.2692
03/07/202121.264421.517721.203221.4833
03/08/202121.482221.493221.225921.2485
03/09/202121.247421.300120.960820.9952
03/10/202120.994921.05920.677720.743
03/11/202120.746520.946220.699920.8166
03/14/202120.819520.905420.647620.6637
03/15/202120.659620.714620.477720.6807
03/16/202120.679720.849220.393920.4548
03/17/202120.470520.643820.419420.5317
03/18/202120.537920.598920.372320.4118
03/21/202120.536420.705520.306820.4118
03/22/202120.409220.598620.269320.4409
03/23/202120.491620.525620.237120.4959
03/24/202120.504520.735520.375820.6264
03/25/202120.627220.790820.561720.6494
03/28/202120.637420.904220.503320.5217
03/29/202120.524620.626120.423820.4966
03/30/202120.49320.550520.312320.3652
03/31/202120.362620.436120.156220.227
04/01/202120.228920.299420.217420.2841
04/04/202120.264120.326620.186720.236
04/05/202120.232620.287620.052820.0725
04/06/202120.080420.124819.948220.0171
04/07/202120.018320.043119.89819.9362
04/08/202119.942620.07619.911320.0106
04/11/202120.014720.141719.964320.0251
04/12/202120.02420.153819.940119.9552
04/13/202119.955720.063819.809819.8304
04/14/202119.82619.884219.512319.5317
04/15/202119.531419.828219.491319.8128
04/18/202119.82319.947719.673519.8933
04/19/202119.894920.033819.858919.9429
04/20/202119.941519.96719.793519.8554
04/21/202119.851219.900919.761519.7997
04/22/202119.802719.86319.735819.8312
04/25/202119.832419.877219.768119.8447
04/26/202119.841620.017819.80519.9895
04/27/202119.992220.026719.815219.8462
04/28/202119.8420.025719.755619.9452
04/29/202119.941620.115319.918420.038
05/02/202120.027720.091219.974620.0321
05/03/202120.0320.141520.006520.0934
05/04/202120.090520.168619.945619.9726
05/05/202119.971119.99919.698419.7308
05/06/202119.737419.871319.644719.6629
05/09/202119.672319.891619.667219.8261
05/10/202119.828219.886319.720519.7967
05/11/202119.796319.872119.717619.8591
05/12/202119.858719.907119.755419.8508
05/13/202119.839219.949219.757119.9197
05/16/202119.923920.012919.911219.9358
05/17/202119.935119.966519.827419.8644
05/18/202119.865119.940819.831919.9033
05/19/202119.904819.92819.782619.8273
05/20/202119.856719.872919.723319.7605
05/23/202119.766119.818319.683519.7132
05/24/202119.707319.7419.544319.6273
05/25/202119.625519.631619.405919.4306
05/26/202119.435819.578219.323719.5431
05/27/202119.54719.678319.496419.5465
05/30/202119.548719.579419.454119.5244
05/31/202119.515419.547819.446719.46
06/01/202119.457619.54819.137819.1583
06/02/202119.162519.283319.119819.2061
06/03/202119.218719.336818.992419.0165
06/06/202119.014419.20218.967119.1552
06/07/202119.158619.233519.091319.2084
06/08/202119.212819.428319.157819.3941
06/09/202119.403719.420719.201519.2881
06/10/202119.275619.41419.15519.3497
06/13/202119.35419.473719.310819.446
06/14/202119.453119.501119.343519.4017
06/15/202119.399819.641819.30619.6101
06/16/202119.613319.743819.526319.6703
06/17/202119.642119.85219.490819.8291
06/20/202119.799619.890419.732119.8355
06/21/202119.836119.997719.728619.9011
06/22/202119.898719.91619.768519.8559
06/23/202119.860519.965519.716119.777
06/24/202119.777219.792619.511619.6454
06/27/202119.709119.860419.638619.7983
06/28/202119.795819.892719.735319.8651
06/29/202119.86319.882619.665119.753
06/30/202119.756119.935419.680919.8617
07/01/202119.856819.964819.675519.7083
07/04/202119.706219.774119.650919.749
07/05/202119.749719.870419.679619.8311
07/06/202119.829619.875819.719119.747
07/07/202119.753219.888419.666519.7659
07/08/202119.767419.815419.654719.773
07/11/202119.766220.099419.754519.9939
07/12/202120.001720.38719.974120.3418
07/13/202120.342520.472420.015720.0712
07/14/202120.064820.269319.972320.1648
07/15/202120.173220.178119.801719.8781
07/18/202119.919919.963519.819.9176
07/19/202119.920119.970919.780419.8629
07/20/202119.876820.080319.854120.0455
07/21/202120.064220.288319.931620.2303
07/22/202120.227420.453420.220.4245
07/25/202120.407820.622120.379620.4284
07/26/202120.431620.614520.414820.5223
07/27/202120.521320.644920.453920.4881
07/28/202120.494720.555920.295220.3208
07/29/202120.316520.408120.281720.2958
08/01/202120.29520.368419.966420.092
08/02/202120.094520.103419.891619.9171
08/03/202119.916820.042519.829919.9746
08/04/202119.967820.554819.92120.2171
08/05/202120.215920.38120.120620.2931
08/08/202120.29620.491620.234720.467
08/09/202120.466520.586720.397820.4909
08/10/202120.491620.602620.274320.3284
08/11/202120.333820.478420.288520.414
08/12/202120.412420.521420.351920.4317
08/15/202120.428620.572120.369820.5539
08/16/202120.554120.649620.395320.489
08/17/202120.489420.627320.391320.6031
08/18/202120.604420.831420.506520.7514
08/19/202120.752520.956420.685320.8489
08/22/202120.854520.911420.728320.7478
08/23/202120.749620.812420.56720.593
08/24/202120.584220.647820.46620.5781
08/25/202120.577920.628420.41620.459
08/26/202120.463620.480320.231420.2599
08/29/202120.281820.301120.079320.19
08/30/202120.191520.224819.892419.9732
08/31/202119.977519.99219.80419.8407
09/01/202119.849220.047119.728420.0075
09/02/202120.007720.042919.757819.8515
09/05/202119.854119.894419.670619.6981
09/06/202119.700519.816619.682519.7377
09/07/202119.736619.768519.517719.5396
09/08/202119.535419.690119.442219.6565
09/09/202119.658419.699919.523719.657
09/12/202119.666819.703719.551219.5706
09/13/202119.57119.870519.561719.7838
09/14/202119.778120.041919.694319.9421
09/15/202119.947920.155919.911420.1314
09/16/202120.133520.313220.055720.2138
09/19/202120.256520.351920.161820.1936
09/20/202120.199220.332420.05920.2667
09/21/202120.271620.320620.055620.1743
09/22/202120.173120.294119.918620.2428
09/23/202120.244320.541220.21320.4438
09/26/202120.434120.686120.330520.4976
09/27/202120.494320.642520.371720.4503
09/28/202120.446420.48620.260620.3824
09/29/202120.384120.494820.238520.3189
09/30/202120.307320.378820.11320.1576
10/03/202120.170120.520520.138420.479
10/04/202120.464820.538120.377520.4595
10/05/202120.455620.619820.31620.3424
10/06/202120.338920.407420.179520.3659
10/07/202120.368720.414920.187520.3279
10/10/202120.334820.499820.326420.4829
10/11/202120.483320.522420.302920.3511
10/12/202120.351820.383720.174520.2324
10/13/202120.228920.313420.140920.2199
10/14/202120.216920.261220.051120.0819
10/17/202120.088920.3220.078820.1659
10/18/202120.160720.217920.016120.0334
10/19/202120.034720.083819.847619.9068
10/20/202119.910220.259919.877420.2564
10/21/202120.265520.433520.09920.3831
10/24/202120.384620.508320.196620.2573
10/25/202120.257120.476220.182920.4373
10/26/202120.439820.732820.393220.7328
10/27/202120.732220.906420.672220.872
10/28/202120.869721.12720.826520.8501
10/31/202120.843321.106720.81621.0778
11/01/202121.082521.124920.941221.0195
11/02/202121.018521.169220.841920.8767
11/03/202120.883920.95620.467520.5417
11/04/202120.543820.648420.259220.306
11/07/202120.292720.488120.134220.2396
11/08/202120.239720.453820.211520.3917
11/09/202120.391120.753320.364820.7232
11/10/202120.72320.747920.361920.4993
11/11/202120.498520.61420.391220.606
11/14/202120.599920.629220.358920.4325
11/15/202120.433720.879120.388120.8091
11/16/202120.810520.972920.790820.9001
11/17/202120.900821.231220.856321.1402
11/18/202121.139421.229520.983121.1603
11/21/202121.155321.259521.092921.227
11/22/202121.226221.276221.088921.1932
11/23/202121.192421.316721.133521.1755
11/24/202121.176321.241821.088521.2343
11/25/202121.235121.771421.228921.7346
11/28/202121.681321.681321.433721.5209
11/29/202121.522621.630721.129421.1511
11/30/202121.15421.306920.997421.294
12/01/202121.291621.351921.004921.2158
12/02/202121.216221.370121.004221.2704
12/05/202121.276321.30520.972521.1126
12/06/202121.112421.214720.985221.0027
12/07/202121.002921.10320.703920.7723
12/08/202120.772421.149220.70721.0966
12/09/202121.100821.262620.994221.1913
12/12/202121.166221.256121.035521.157
12/13/202121.156321.394421.113621.2807
12/14/202121.279321.53821.162421.18
12/15/202121.181521.386721.138221.2255
12/16/202121.225321.290520.993121.0715
12/19/202121.079221.102620.790420.8631
12/20/202120.864321.069120.789121.0293
12/21/202121.0321.203820.952320.9597
12/22/202120.957121.164220.941820.9999
12/23/202120.999121.039720.777820.8894
12/26/202120.891320.950620.769920.8941
12/27/202120.898721.300820.851921.2107
12/28/202121.211521.530521.062721.4843
12/29/202121.483121.613721.426521.4712
12/30/202121.46821.641821.44621.5775