XBRGBP
Petrol UK Spot İngiliz Sterlini
16:59:58
61.59 £
+0.56 (%+0.92)
Previous Close: 61.03·
Volatility: 2.45
Day Low₺60.37
Day High₺61.85
Market Data
Spot Rate
B:61.56
A:61.61
Week over week (WoW)
-6.84%
Month over month (MoM)
-12.63%
Year to date (YTD)
+36.14%
Year over year (YoY)
+9.86%
XBRGBP: Petrol UK Spot İngiliz Sterlini Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 51.5231
CLOSE 51.4639
Low
LOW 43.67
High
HIGH 66.87
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 59.57 | 61.79 | 59.57 | 61.23 |
| 01/02/2025 | 61.25 | 61.69 | 60.76 | 61.53 |
| 01/05/2025 | 61.53 | 61.83 | 60.55 | 60.76 |
| 01/06/2025 | 60.76 | 61.7 | 60.28 | 61.57 |
| 01/07/2025 | 61.58 | 62.66 | 61.34 | 61.49 |
| 01/08/2025 | 61.48 | 62.58 | 61.06 | 62.52 |
| 01/09/2025 | 62.49 | 65.62 | 62.37 | 64.98 |
| 01/12/2025 | 65.01 | 66.73 | 65.01 | 65.83 |
| 01/13/2025 | 65.82 | 66.03 | 65 | 65.2 |
| 01/14/2025 | 65.22 | 66.87 | 64.76 | 66.72 |
| 01/15/2025 | 66.72 | 66.82 | 65.03 | 65.78 |
| 01/16/2025 | 65.81 | 66.53 | 65.39 | 65.72 |
| 01/19/2025 | 65.64 | 65.99 | 64.01 | 64.39 |
| 01/20/2025 | 64.21 | 64.87 | 63.43 | 63.88 |
| 01/21/2025 | 63.88 | 64.1 | 63.39 | 63.58 |
| 01/22/2025 | 63.59 | 64.11 | 62.54 | 62.59 |
| 01/23/2025 | 62.6 | 63.01 | 61.81 | 62.18 |
| 01/26/2025 | 62.17 | 62.39 | 60.59 | 60.95 |
| 01/27/2025 | 60.95 | 62.11 | 60.89 | 61.56 |
| 01/28/2025 | 61.57 | 61.62 | 60.57 | 60.94 |
| 01/29/2025 | 60.95 | 61.7 | 60.24 | 61.02 |
| 01/30/2025 | 61.03 | 61.53 | 60.37 | 61.34 |
| 02/02/2025 | 62.16 | 62.58 | 60.53 | 61.01 |
| 02/03/2025 | 61.02 | 61.34 | 59.5 | 60.74 |
| 02/04/2025 | 60.74 | 61.03 | 59.46 | 59.67 |
| 02/05/2025 | 59.68 | 60.68 | 59.41 | 59.62 |
| 02/06/2025 | 59.62 | 60.2 | 59.56 | 60.04 |
| 02/09/2025 | 60.14 | 61.34 | 60.03 | 61.32 |
| 02/10/2025 | 61.32 | 62.2 | 61.26 | 61.67 |
| 02/11/2025 | 61.66 | 61.67 | 60.17 | 60.19 |
| 02/12/2025 | 60.2 | 60.42 | 59.13 | 59.66 |
| 02/13/2025 | 59.68 | 60.07 | 59.06 | 59.25 |
| 02/16/2025 | 59.21 | 59.58 | 58.83 | 59.48 |
| 02/17/2025 | 59.51 | 60.18 | 59.32 | 59.86 |
| 02/18/2025 | 59.87 | 60.78 | 59.71 | 60.23 |
| 02/19/2025 | 60.25 | 60.7 | 59.89 | 60.09 |
| 02/20/2025 | 60.09 | 60.36 | 58.48 | 58.49 |
| 02/23/2025 | 58.44 | 58.99 | 58.27 | 58.88 |
| 02/24/2025 | 58.91 | 59.21 | 57.06 | 57.34 |
| 02/25/2025 | 57.35 | 57.58 | 56.65 | 56.98 |
| 02/26/2025 | 56.98 | 58.4 | 56.92 | 58.12 |
| 02/27/2025 | 58.13 | 58.26 | 57.35 | 58.09 |
| 03/02/2025 | 57.96 | 58.36 | 55.95 | 56.14 |
| 03/03/2025 | 56.15 | 56.35 | 54.82 | 55.52 |
| 03/04/2025 | 55.53 | 55.61 | 53.05 | 53.76 |
| 03/05/2025 | 53.76 | 54.12 | 53.22 | 53.77 |
| 03/06/2025 | 53.76 | 55.13 | 53.68 | 54.3 |
| 03/09/2025 | 54.27 | 54.65 | 53.54 | 53.59 |
| 03/10/2025 | 53.58 | 54.22 | 53.13 | 53.8 |
| 03/11/2025 | 53.8 | 54.62 | 53.58 | 54.57 |
| 03/12/2025 | 54.56 | 54.82 | 53.68 | 53.92 |
| 03/13/2025 | 53.92 | 54.52 | 53.8 | 54.32 |
| 03/16/2025 | 54.48 | 55.28 | 54.21 | 54.42 |
| 03/17/2025 | 54.42 | 55.35 | 53.84 | 53.92 |
| 03/18/2025 | 53.92 | 54.66 | 53.67 | 54.3 |
| 03/19/2025 | 54.33 | 55.46 | 54.23 | 55.45 |
| 03/20/2025 | 55.45 | 55.66 | 54.92 | 55.57 |
| 03/23/2025 | 55.55 | 56.24 | 55.18 | 56.12 |
| 03/24/2025 | 56.13 | 56.42 | 55.53 | 56.12 |
| 03/25/2025 | 56.15 | 57.07 | 56.07 | 56.95 |
| 03/26/2025 | 56.96 | 57.02 | 56.07 | 56.69 |
| 03/27/2025 | 56.68 | 56.85 | 55.92 | 55.99 |
| 03/30/2025 | 56.15 | 58.07 | 55.75 | 57.72 |
| 03/31/2025 | 57.77 | 58.34 | 57.44 | 57.49 |
| 04/01/2025 | 57.53 | 57.93 | 56.59 | 56.65 |
| 04/02/2025 | 56.63 | 56.83 | 52.7 | 53.22 |
| 04/03/2025 | 53.24 | 53.46 | 49.31 | 51.1 |
| 04/06/2025 | 50.58 | 52.34 | 48.34 | 50.55 |
| 04/07/2025 | 50.48 | 50.83 | 47.94 | 48.12 |
| 04/08/2025 | 48.11 | 51.46 | 45.55 | 51.14 |
| 04/09/2025 | 51.12 | 51.32 | 47.83 | 48.81 |
| 04/10/2025 | 48.83 | 49.55 | 47.66 | 49.24 |
| 04/13/2025 | 49.19 | 49.68 | 48.37 | 49.03 |
| 04/14/2025 | 48.96 | 49.25 | 48.22 | 48.72 |
| 04/15/2025 | 48.71 | 49.68 | 47.62 | 49.43 |
| 04/16/2025 | 49.4 | 50.95 | 49.38 | 50.56 |
| 04/17/2025 | 50.51 | 50.51 | 50.51 | 50.51 |
| 04/20/2025 | 50.34 | 50.37 | 48.53 | 49.18 |
| 04/21/2025 | 49.19 | 50.38 | 49 | 49.93 |
| 04/22/2025 | 49.94 | 51.01 | 48.59 | 49.27 |
| 04/23/2025 | 49.27 | 49.76 | 48.82 | 49.27 |
| 04/24/2025 | 49.28 | 49.9 | 48.59 | 49.56 |
| 04/27/2025 | 49.65 | 49.98 | 47.88 | 48.07 |
| 04/28/2025 | 48.07 | 48.24 | 46.98 | 47 |
| 04/29/2025 | 46.97 | 47.25 | 45.52 | 45.82 |
| 04/30/2025 | 45.83 | 46.97 | 44.47 | 46.56 |
| 05/01/2025 | 46.56 | 47.14 | 45.52 | 46.27 |
| 05/04/2025 | 45.47 | 45.54 | 44.09 | 45.32 |
| 05/05/2025 | 45.33 | 46.92 | 45.26 | 46.32 |
| 05/06/2025 | 46.32 | 47.26 | 45.56 | 45.81 |
| 05/07/2025 | 45.8 | 47.6 | 45.77 | 47.59 |
| 05/08/2025 | 47.62 | 48.26 | 47.36 | 47.92 |
| 05/11/2025 | 48.13 | 50.25 | 47.91 | 49.13 |
| 05/12/2025 | 49.14 | 50.1 | 48.87 | 49.82 |
| 05/13/2025 | 49.77 | 49.86 | 49.04 | 49.41 |
| 05/14/2025 | 49.42 | 49.46 | 47.59 | 48.35 |
| 05/15/2025 | 48.35 | 49.16 | 47.93 | 48.92 |
| 05/18/2025 | 48.88 | 49.06 | 47.8 | 48.68 |
| 05/19/2025 | 48.66 | 48.91 | 48.16 | 48.63 |
| 05/20/2025 | 48.66 | 49.3 | 47.84 | 47.88 |
| 05/21/2025 | 47.88 | 48.12 | 47.09 | 47.43 |
| 05/22/2025 | 47.42 | 47.81 | 46.63 | 47.65 |
| 05/25/2025 | 47.66 | 47.89 | 47.15 | 47.37 |
| 05/26/2025 | 47.32 | 47.64 | 46.65 | 47.22 |
| 05/27/2025 | 47.2 | 48.33 | 47.06 | 47.75 |
| 05/28/2025 | 47.9 | 48.67 | 46.77 | 46.95 |
| 05/29/2025 | 46.97 | 47.53 | 46.1 | 46.54 |
| 06/01/2025 | 46.77 | 48.46 | 46.77 | 47.97 |
| 06/02/2025 | 47.98 | 48.65 | 47.64 | 48.43 |
| 06/03/2025 | 48.42 | 48.62 | 47.31 | 47.74 |
| 06/04/2025 | 47.74 | 48.33 | 47.55 | 47.93 |
| 06/05/2025 | 47.9 | 49.13 | 47.72 | 49.11 |
| 06/08/2025 | 49.07 | 49.31 | 48.48 | 49.3 |
| 06/09/2025 | 49.3 | 50.08 | 49.05 | 49.1 |
| 06/10/2025 | 49.1 | 51.34 | 49.01 | 51.33 |
| 06/11/2025 | 51.35 | 51.94 | 50.02 | 51.27 |
| 06/12/2025 | 51.25 | 56.57 | 51.08 | 54.4 |
| 06/15/2025 | 54.85 | 55.13 | 51.43 | 53.2 |
| 06/16/2025 | 53.18 | 56.61 | 52.71 | 56.48 |
| 06/17/2025 | 56.44 | 56.76 | 54.65 | 56.06 |
| 06/18/2025 | 56.05 | 57.89 | 55.59 | 57.6 |
| 06/19/2025 | 57.4 | 57.4 | 55.22 | 56.51 |
| 06/22/2025 | 57.66 | 58.73 | 51.05 | 51.27 |
| 06/23/2025 | 51.27 | 51.73 | 48.48 | 49.18 |
| 06/24/2025 | 49.14 | 49.57 | 48.62 | 48.69 |
| 06/25/2025 | 48.72 | 49.41 | 48.19 | 48.64 |
| 06/26/2025 | 48.62 | 49.1 | 48.21 | 48.41 |
| 06/29/2025 | 48.32 | 49.01 | 48 | 48.45 |
| 06/30/2025 | 48.44 | 49.01 | 48.18 | 48.84 |
| 07/01/2025 | 48.83 | 50.64 | 48.63 | 50.59 |
| 07/02/2025 | 50.59 | 50.66 | 49.8 | 50.23 |
| 07/03/2025 | 50.18 | 50.27 | 49.47 | 50.02 |
| 07/06/2025 | 49.62 | 51.14 | 49.08 | 50.9 |
| 07/07/2025 | 50.89 | 51.73 | 50.39 | 51.23 |
| 07/08/2025 | 51.28 | 51.68 | 50.83 | 51.31 |
| 07/09/2025 | 51.31 | 51.55 | 50.16 | 50.37 |
| 07/10/2025 | 50.37 | 52.03 | 50.26 | 52 |
| 07/13/2025 | 52 | 52.55 | 51.03 | 51.07 |
| 07/14/2025 | 51.07 | 51.41 | 50.63 | 51.07 |
| 07/15/2025 | 51.07 | 51.18 | 49.98 | 50.75 |
| 07/16/2025 | 50.73 | 51.46 | 50.48 | 51.42 |
| 07/17/2025 | 51.45 | 52.04 | 51.07 | 51.21 |
| 07/20/2025 | 51.12 | 51.41 | 50.36 | 50.71 |
| 07/21/2025 | 50.73 | 50.79 | 49.92 | 50.33 |
| 07/22/2025 | 50.35 | 50.59 | 49.75 | 50.14 |
| 07/23/2025 | 50.16 | 50.9 | 50.06 | 50.81 |
| 07/24/2025 | 50.77 | 51.35 | 50.29 | 50.38 |
| 07/27/2025 | 50.33 | 52.21 | 50.29 | 52.11 |
| 07/28/2025 | 52.09 | 54.07 | 51.83 | 53.77 |
| 07/29/2025 | 53.78 | 54.96 | 53.03 | 54.89 |
| 07/30/2025 | 54.9 | 54.96 | 53.63 | 54.29 |
| 07/31/2025 | 54.28 | 54.44 | 52.12 | 52.21 |
| 08/03/2025 | 52.06 | 52.58 | 50.99 | 51.57 |
| 08/04/2025 | 51.53 | 51.69 | 50.6 | 50.75 |
| 08/05/2025 | 50.75 | 51.72 | 49.43 | 49.86 |
| 08/06/2025 | 49.87 | 50.43 | 49.16 | 49.21 |
| 08/07/2025 | 49.18 | 49.81 | 48.59 | 48.99 |
| 08/10/2025 | 48.94 | 49.77 | 48.71 | 49.43 |
| 08/11/2025 | 49.44 | 49.64 | 48.63 | 48.78 |
| 08/12/2025 | 48.75 | 48.84 | 47.72 | 48.22 |
| 08/13/2025 | 48.2 | 49.17 | 48.05 | 49.11 |
| 08/14/2025 | 49.11 | 49.22 | 48.24 | 48.5 |
| 08/17/2025 | 48.36 | 49.14 | 47.98 | 48.95 |
| 08/18/2025 | 48.93 | 48.96 | 48.33 | 48.63 |
| 08/19/2025 | 48.65 | 49.54 | 48.57 | 49.42 |
| 08/20/2025 | 49.4 | 50.15 | 49.32 | 50.06 |
| 08/21/2025 | 50.04 | 50.29 | 49.55 | 49.77 |
| 08/24/2025 | 49.8 | 50.8 | 49.71 | 50.69 |
| 08/25/2025 | 50.66 | 50.66 | 49.45 | 49.52 |
| 08/26/2025 | 49.57 | 50.07 | 49.36 | 49.76 |
| 08/27/2025 | 49.74 | 50.31 | 49.37 | 50.04 |
| 08/28/2025 | 50.05 | 50.41 | 49.78 | 49.86 |
| 08/31/2025 | 49.87 | 50.44 | 49.58 | 50.26 |
| 09/01/2025 | 50.24 | 51.82 | 50.21 | 51.51 |
| 09/02/2025 | 51.56 | 51.65 | 50.04 | 50.05 |
| 09/03/2025 | 50.05 | 50.05 | 49.32 | 49.64 |
| 09/04/2025 | 49.61 | 49.63 | 47.98 | 48.46 |
| 09/07/2025 | 48.53 | 49.41 | 48.44 | 48.77 |
| 09/08/2025 | 48.75 | 49.63 | 48.66 | 49.09 |
| 09/09/2025 | 49.11 | 49.91 | 49.11 | 49.83 |
| 09/10/2025 | 49.82 | 49.84 | 48.63 | 48.68 |
| 09/11/2025 | 48.69 | 50.11 | 48.31 | 49.13 |
| 09/14/2025 | 49.19 | 49.7 | 49.05 | 49.4 |
| 09/15/2025 | 49.39 | 50.06 | 48.97 | 49.96 |
| 09/16/2025 | 49.93 | 49.97 | 49.27 | 49.57 |
| 09/17/2025 | 49.55 | 50.12 | 49.08 | 49.53 |
| 09/18/2025 | 49.51 | 49.71 | 48.95 | 49.1 |
| 09/21/2025 | 49.1 | 49.51 | 48.43 | 48.9 |
| 09/22/2025 | 48.9 | 49.93 | 48.5 | 49.74 |
| 09/23/2025 | 49.73 | 50.96 | 49.59 | 50.85 |
| 09/24/2025 | 50.83 | 51.61 | 50.4 | 51.53 |
| 09/25/2025 | 51.57 | 52.11 | 51.12 | 51.26 |
| 09/28/2025 | 51.2 | 51.28 | 49.65 | 49.67 |
| 09/29/2025 | 49.66 | 49.73 | 48.79 | 49.12 |
| 09/30/2025 | 49.14 | 49.37 | 48.07 | 48.49 |
| 10/01/2025 | 48.49 | 48.98 | 47.6 | 47.79 |
| 10/02/2025 | 47.78 | 48.24 | 47.63 | 47.67 |
| 10/05/2025 | 48.01 | 48.88 | 48.01 | 48.48 |
| 10/06/2025 | 48.48 | 48.89 | 48.04 | 48.82 |
| 10/07/2025 | 48.84 | 49.51 | 48.84 | 49.09 |
| 10/08/2025 | 49 | 49.62 | 48.7 | 48.86 |
| 10/09/2025 | 48.87 | 48.94 | 46.39 | 46.41 |
| 10/12/2025 | 46.74 | 47.77 | 46.74 | 47.4 |
| 10/13/2025 | 47.39 | 47.55 | 46.23 | 46.61 |
| 10/14/2025 | 46.6 | 47.05 | 46.04 | 46.44 |
| 10/15/2025 | 46.44 | 46.59 | 45.19 | 45.28 |
| 10/16/2025 | 45.25 | 45.69 | 44.71 | 45.61 |
| 10/19/2025 | 45.59 | 45.75 | 44.71 | 45.36 |
| 10/20/2025 | 45.37 | 46.07 | 45.04 | 45.93 |
| 10/21/2025 | 45.93 | 47.58 | 45.72 | 47.18 |
| 10/22/2025 | 47.22 | 49.38 | 47.22 | 49.04 |
| 10/23/2025 | 49.05 | 49.67 | 48.71 | 49.01 |
| 10/26/2025 | 49.14 | 49.41 | 48.33 | 48.88 |
| 10/27/2025 | 48.88 | 48.9 | 47.69 | 48.11 |
| 10/28/2025 | 48.11 | 48.98 | 47.97 | 48.69 |
| 10/29/2025 | 48.7 | 49.04 | 48.26 | 48.7 |
| 10/30/2025 | 48.7 | 49.68 | 48.49 | 49.16 |
| 11/02/2025 | 49.28 | 49.62 | 48.97 | 49.34 |
| 11/03/2025 | 49.34 | 49.63 | 48.72 | 49.31 |
| 11/04/2025 | 49.32 | 49.76 | 48.58 | 48.64 |
| 11/05/2025 | 48.63 | 49.11 | 47.94 | 48.22 |
| 11/06/2025 | 48.23 | 49.06 | 47.98 | 48.32 |
| 11/09/2025 | 48.36 | 48.78 | 48.08 | 48.52 |
| 11/10/2025 | 48.52 | 49.46 | 48.28 | 49.31 |
| 11/11/2025 | 49.31 | 49.44 | 47.52 | 47.64 |
| 11/12/2025 | 47.64 | 48.06 | 47.29 | 47.54 |
| 11/13/2025 | 47.56 | 49.08 | 47.51 | 48.58 |
| 11/16/2025 | 48.49 | 48.85 | 48.19 | 48.48 |
| 11/17/2025 | 48.48 | 49.23 | 48.12 | 49.13 |
| 11/18/2025 | 49.13 | 49.13 | 47.66 | 48.4 |
| 11/19/2025 | 48.39 | 48.88 | 47.82 | 47.93 |
| 11/20/2025 | 47.94 | 48 | 46.89 | 47.26 |
| 11/23/2025 | 47.3 | 48.02 | 46.9 | 47.96 |
| 11/24/2025 | 47.96 | 47.96 | 46.28 | 46.96 |
| 11/25/2025 | 46.97 | 47.3 | 46.65 | 47.17 |
| 11/26/2025 | 47.17 | 47.56 | 46.86 | 47.51 |
| 11/27/2025 | 47.5 | 47.87 | 46.92 | 47.11 |
| 11/30/2025 | 47.27 | 48.22 | 47.24 | 47.8 |
| 12/01/2025 | 47.8 | 47.91 | 47.03 | 47.22 |
| 12/02/2025 | 47.21 | 47.62 | 46.78 | 46.98 |
| 12/03/2025 | 46.97 | 47.56 | 46.73 | 47.42 |
| 12/04/2025 | 47.4 | 47.92 | 47.17 | 47.74 |
| 12/07/2025 | 47.75 | 47.9 | 46.69 | 46.8 |
| 12/08/2025 | 46.8 | 47.01 | 46.39 | 46.55 |
| 12/09/2025 | 46.54 | 46.78 | 45.98 | 46.67 |
| 12/10/2025 | 46.67 | 46.88 | 45.18 | 45.81 |
| 12/11/2025 | 45.81 | 46.09 | 45.44 | 45.64 |
| 12/14/2025 | 45.61 | 45.89 | 44.85 | 45.03 |
| 12/15/2025 | 45.04 | 45.09 | 43.67 | 43.74 |
| 12/16/2025 | 43.73 | 45.17 | 43.67 | 44.99 |
| 12/17/2025 | 44.99 | 45.24 | 44.32 | 44.44 |
| 12/18/2025 | 44.46 | 45.06 | 44.23 | 45.01 |
| 12/21/2025 | 45.04 | 45.94 | 45.04 | 45.82 |
| 12/22/2025 | 45.82 | 45.98 | 45.49 | 45.92 |
| 12/23/2025 | 45.94 | 46.1 | 45.62 | 45.81 |
| 12/24/2025 | 45.78 | 45.78 | 45.78 | 45.78 |
| 12/25/2025 | 45.76 | 46.16 | 44.6 | 44.78 |
| 12/28/2025 | 44.82 | 45.74 | 44.82 | 45.37 |
| 12/29/2025 | 45.36 | 45.89 | 45.19 | 45.54 |
| 12/30/2025 | 45.54 | 46.02 | 45.05 | 45.24 |
| 12/31/2025 | 45.14 | 45.14 | 45.14 | 45.14 |