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
19:39:30
21.7508 R
+0.0367 (%+0.17)
Previous Close: 21.7141·
Volatility: 0.7400
Day Low₺21.6689
Day High₺21.8287
Bid21.7432
Ask21.7584

Market Data

Spot Rate
B:21.7432
A:21.7584
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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.1747
CLOSE 20.1708

Low

LOW 18.671

High

HIGH 21.9315
DATEOPENHIGHLOWCLOSE
01/02/202221.579221.697421.300821.3694
01/03/202221.36921.723821.29321.6753
01/04/202221.673321.750721.314121.5554
01/05/202221.556221.611221.221.3311
01/06/202221.332921.380221.089721.1821
01/09/202221.175821.335521.14121.2702
01/10/202221.270921.324921.128321.1543
01/11/202221.152121.208820.958720.9775
01/12/202220.976821.203320.958321.1119
01/13/202221.114421.193920.97421.0404
01/16/202221.035821.111720.950920.9835
01/17/202220.982521.145420.93321.0852
01/18/202221.08621.140320.822420.8465
01/19/202220.847420.908820.601720.6795
01/20/202220.678520.767520.421120.484
01/23/202220.486220.708220.441420.6048
01/24/202220.601320.705220.536620.5912
01/25/202220.591820.678220.422820.6587
01/26/202220.661320.772220.390720.7259
01/27/202220.722421.066120.652220.9019
01/30/202220.914120.939220.626620.6696
01/31/202220.67120.722920.521920.6506
02/01/202220.65920.895820.597820.8044
02/02/202220.80520.880720.735220.7695
02/03/202220.767221.011220.698420.9085
02/06/202220.920921.047120.840420.9719
02/07/202220.969721.061320.785720.7992
02/08/202220.798720.853420.528920.5911
02/09/202220.590220.659820.393620.562
02/10/202220.560420.703420.401720.6148
02/13/202220.626720.676320.413620.4603
02/14/202220.458820.596920.325820.4474
02/15/202220.447520.534920.365920.3877
02/16/202220.386320.484720.322620.4129
02/17/202220.413820.612620.349620.5907
02/20/202220.577520.689420.498220.6485
02/21/202220.650720.684520.39120.4803
02/22/202220.480720.511720.367420.4495
02/23/202220.45120.76220.403920.5708
02/24/202220.570720.621320.251320.3152
02/27/202220.245120.779820.195720.6248
02/28/202220.623220.712320.476620.5667
03/01/202220.564720.694120.428720.5299
03/02/202220.527620.609620.253820.2614
03/03/202220.261820.488520.203620.3045
03/06/202220.276220.373120.050520.1272
03/07/202220.124820.193219.950720.0378
03/08/202220.035320.073819.731719.7937
03/09/202219.794319.957119.6619.6622
03/10/202219.663219.761119.585519.6261
03/13/202219.627919.745119.571619.6724
03/14/202219.668619.799819.636319.6951
03/15/202219.686819.755519.591219.6226
03/16/202219.621919.719619.564819.6194
03/17/202219.619719.772119.594119.7133
03/20/202219.720719.744619.606119.6308
03/21/202219.633219.707319.593119.6442
03/22/202219.638719.68619.4419.4849
03/23/202219.483919.51519.141219.1513
03/24/202219.151719.285419.132319.1651
03/27/202219.177219.284419.068319.2191
03/28/202219.227619.28918.966519.0427
03/29/202219.034219.098518.939119.0108
03/30/202219.012119.26618.930319.1955
03/31/202219.198719.270619.070419.2561
04/03/202219.246919.257419.102719.1358
04/04/202219.130219.226819.068919.1809
04/05/202219.176719.281319.114519.1893
04/06/202219.188319.34519.144319.2648
04/07/202219.266119.307219.045519.0903
04/10/202219.082519.116618.965118.9886
04/11/202218.982819.033218.856918.8773
04/12/202218.875519.110418.766619.102
04/13/202219.100819.26819.061719.177
04/14/202219.170819.198619.064519.0921
04/17/202219.078419.664119.011719.0905
04/18/202219.063619.502919.057419.4798
04/19/202219.480519.691419.427219.6401
04/20/202219.642920.126219.614420.0426
04/21/202220.041420.260119.967820.0439
04/24/202220.051920.119419.887219.9794
04/25/202219.979420.12919.870919.9315
04/26/202219.93420.048919.830619.9186
04/27/202219.941720.032919.798419.9746
04/28/202219.969520.021919.733519.8677
05/01/202219.87820.276319.804320.1185
05/02/202220.139520.229819.670219.7169
05/03/202219.716319.856219.420119.5343
05/04/202219.53219.875519.367819.7524
05/05/202219.766119.893819.639619.7529
05/08/202219.759720.116319.714819.9688
05/09/202220.018420.049219.786419.8619
05/10/202219.865419.940519.688319.7163
05/11/202219.700119.832419.597519.6278
05/12/202219.629219.847519.529319.826
05/15/202219.801319.963119.743919.918
05/16/202219.897420.054119.796619.88
05/17/202219.8919.940719.72419.8348
05/18/202219.794119.913419.657519.7428
05/19/202219.745719.883719.694719.7541
05/22/202219.742319.9119.661419.8346
05/23/202219.834619.931919.511619.6052
05/24/202219.609819.832119.45819.7908
05/25/202219.785519.943519.738119.8012
05/26/202219.786819.871419.615819.7085
05/29/202219.692119.727219.538819.5993
05/30/202219.597419.757319.528419.7174
05/31/202219.714819.762819.405119.4579
06/01/202219.443819.523719.402219.4464
06/02/202219.469419.509819.34519.4204
06/05/202219.425919.510419.210419.3408
06/06/202219.33919.412219.169719.3524
06/07/202219.367819.40719.149519.1698
06/08/202219.172819.392518.989919.3762
06/09/202219.368719.606519.228819.5284
06/12/202219.530119.705419.480419.5542
06/13/202219.553219.635919.206319.2524
06/14/202219.252919.453119.154919.2059
06/15/202219.212719.843619.178919.7802
06/16/202219.784919.81719.454719.5829
06/19/202219.575219.676919.514419.6464
06/20/202219.649719.685619.410719.538
06/21/202219.538719.645719.470219.5145
06/22/202219.516319.646619.450219.5694
06/23/202219.56719.628919.365919.3895
06/26/202219.390319.583319.373119.4608
06/27/202219.453219.627719.409119.6116
06/28/202219.607419.77819.53819.6813
06/29/202219.676920.01219.64619.8241
06/30/202219.822919.876919.669819.8159
07/03/202219.821619.843819.69819.7874
07/04/202219.80419.864819.652219.7644
07/05/202219.776620.056419.74820.0331
07/06/202220.019220.154919.980420.1013
07/07/202220.101120.341120.045320.2863
07/10/202220.298620.360320.222320.3429
07/11/202220.348320.386720.155920.2444
07/12/202220.2420.361720.105320.1053
07/13/202220.138220.378320.067420.2879
07/14/202220.293120.451120.223620.259
07/17/202220.26420.550620.22620.4656
07/18/202220.465820.560120.369320.5117
07/19/202220.511520.631720.411220.5417
07/20/202220.533420.605420.287720.4482
07/21/202220.45120.512420.128820.2155
07/24/202220.224120.273720.126820.2166
07/25/202220.214620.416120.085520.3736
07/26/202220.377720.398120.216120.3144
07/27/202220.291320.390620.016820.0773
07/28/202220.076820.305119.999420.2209
07/31/202220.202920.313920.109420.2428
08/01/202220.230720.499120.05620.4655
08/02/202220.460820.623820.305520.3505
08/03/202220.351820.455220.188920.2026
08/04/202220.199420.409720.114520.2331
08/07/202220.24720.284520.060920.0716
08/08/202220.104920.184520.016520.025
08/09/202220.028420.083619.741619.8095
08/10/202219.786619.888119.695419.8297
08/11/202219.828819.892219.611119.6184
08/14/202219.660319.868719.630619.8199
08/15/202219.827519.901819.743219.8144
08/16/202219.812520.139219.794720.0623
08/17/202220.067920.197620.041220.123
08/18/202220.120820.185420.052520.1111
08/21/202220.106820.193719.984220.004
08/22/202219.995220.164419.963920.1085
08/23/202220.112520.17519.961619.9825
08/24/202219.984720.063219.777119.8087
08/25/202219.836919.966819.780919.8245
08/28/202219.818219.941819.683919.7342
08/29/202219.7419.8319.65819.7978
08/30/202219.788419.930819.737919.9036
08/31/202219.898119.983119.784119.9533
09/01/202219.953220.063719.850919.9167
09/04/202219.893519.957419.727819.7651
09/05/202219.774619.964319.760519.9311
09/06/202219.929819.992819.844619.8994
09/07/202219.905120.159819.838120.148
09/08/202220.147820.218819.964920.0687
09/11/202220.117120.149519.934220.0154
09/12/202220.021520.093219.854320.0609
09/13/202220.060220.234119.998820.1748
09/14/202220.176720.209420.074220.1641
09/15/202220.138920.193520.062120.1101
09/18/202220.124520.245420.116220.2066
09/19/202220.201620.313620.117420.1302
09/20/202220.133220.175819.901719.9947
09/21/202219.996520.019119.779419.809
09/22/202219.807319.949819.455219.4682
09/25/202219.425219.641718.67119.3311
09/26/202219.327619.473419.247819.3348
09/27/202219.332819.596119.068519.4459
09/28/202219.441320.013619.384720.0113
09/29/202220.003520.226519.825920.2033
10/02/202220.196420.298420.025220.2093
10/03/202220.211720.277520.084320.2379
10/04/202220.23320.275520.062820.1408
10/05/202220.141420.222619.943720.0909
10/06/202220.090920.198120.034220.1044
10/09/202220.106220.183219.946620.0033
10/10/202220.002820.166419.900219.9426
10/11/202219.941120.331719.904620.3098
10/12/202220.313320.763520.248620.6882
10/13/202220.694420.69920.323220.522
10/16/202220.520720.651620.299420.5254
10/17/202220.519920.567120.386720.5056
10/18/202220.499420.570620.420620.5176
10/19/202220.525320.623120.441720.554
10/20/202220.55120.575820.35320.4407
10/23/202220.514120.868420.435720.7514
10/24/202220.754621.000720.72620.8814
10/25/202220.883220.942220.789320.854
10/26/202220.854620.948520.714820.7882
10/27/202220.792721.123520.733521.0678
10/30/202221.034721.222121.006921.0424
10/31/202221.050621.082220.850220.8859
11/01/202220.947220.96820.778220.8044
11/02/202220.79820.867620.516220.5241
11/03/202220.536520.596820.27120.3645
11/06/202220.31520.477920.252320.3996
11/07/202220.401720.489420.333120.4444
11/08/202220.441520.504820.157820.1942
11/09/202220.194520.409220.16420.351
11/10/202220.351820.449920.236220.429
11/13/202220.419920.45920.243220.3433
11/14/202220.342920.621520.293820.5279
11/15/202220.527620.625820.442520.5567
11/16/202220.557220.763420.509520.5992
11/17/202220.599620.718320.491620.5063
11/20/202220.519920.620220.393720.4838
11/21/202220.482620.58220.45320.5015
11/22/202220.503320.552420.460620.4735
11/23/202220.47320.675520.425820.6232
11/24/202220.623720.751420.562220.6845
11/27/202220.699720.751320.502720.5234
11/28/202220.524920.554720.296420.3033
11/29/202220.303620.883620.2220.8171
11/30/202220.814621.931520.64521.5338
12/01/202221.533821.637321.172921.4722
12/04/202221.504821.524321.071421.2628
12/05/202221.263321.32621.033221.0491
12/06/202221.051821.1320.818520.9614
12/07/202220.964421.034520.864721.0102
12/08/202221.011321.373420.944721.2926
12/11/202221.281521.636121.119521.6012
12/12/202221.600821.849121.296921.3522
12/13/202221.348821.421121.130921.3164
12/14/202221.314421.493821.207321.3425
12/15/202221.340621.570521.281321.5104
12/18/202221.448121.567220.977821.0679
12/19/202221.060421.179320.94721.0877
12/20/202221.087421.128920.719820.7922
12/21/202220.791620.824520.570920.6727
12/22/202220.672420.684720.425420.4501
12/25/202220.466120.578820.453120.5016
12/26/202220.501520.829820.477220.7259
12/27/202220.727220.795620.565220.584
12/28/202220.58620.637520.35120.4302
12/29/202220.431820.618120.366220.5449