GBP/ZAR (GBPZAR=X)
CCY - CCY Delayed price. Currency in ZAR
Add to watchlist
At close: 05:50AM BST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in ZARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Apr 2023 | 21.9098 | 21.9098 | 21.9098 | 21.9098 | 21.9098 | - |
| 31 Mar 2023 | 22.0673 | 22.1226 | 21.8931 | 22.0619 | 22.0619 | - |
| 30 Mar 2023 | 22.2369 | 22.3545 | 21.9812 | 22.2395 | 22.2395 | - |
| 29 Mar 2023 | 22.3679 | 22.4246 | 22.2550 | 22.3696 | 22.3696 | - |
| 28 Mar 2023 | 22.5026 | 22.5717 | 22.3314 | 22.4703 | 22.4703 | - |
| 27 Mar 2023 | 22.1963 | 22.5227 | 22.1963 | 22.1935 | 22.1935 | - |
| 24 Mar 2023 | 22.1799 | 22.3130 | 22.1666 | 22.2049 | 22.2049 | - |
| 23 Mar 2023 | 22.3124 | 22.4013 | 22.2048 | 22.3146 | 22.3146 | - |
| 22 Mar 2023 | 22.6299 | 22.7826 | 22.4044 | 22.6288 | 22.6288 | - |
| 21 Mar 2023 | 22.6822 | 22.7985 | 22.6161 | 22.6818 | 22.6818 | - |
| 20 Mar 2023 | 22.3042 | 22.7279 | 22.2984 | 22.3047 | 22.3047 | - |
| 17 Mar 2023 | 22.2342 | 22.3708 | 22.2026 | 22.2342 | 22.2342 | - |
| 16 Mar 2023 | 22.1374 | 22.2789 | 22.1094 | 22.1446 | 22.1446 | - |
| 15 Mar 2023 | 21.9988 | 22.2529 | 21.9830 | 21.9984 | 21.9984 | - |
| 14 Mar 2023 | 22.1264 | 22.2850 | 21.9860 | 22.1273 | 22.1273 | - |
| 13 Mar 2023 | 22.0055 | 22.1609 | 21.9020 | 21.9753 | 21.9753 | - |
| 10 Mar 2023 | 22.0833 | 22.1367 | 21.9227 | 22.0802 | 22.0802 | - |
| 09 Mar 2023 | 21.9625 | 22.1929 | 21.9483 | 21.9658 | 21.9658 | - |
| 08 Mar 2023 | 21.9775 | 22.1397 | 21.8978 | 21.9868 | 21.9868 | - |
| 07 Mar 2023 | 21.8824 | 22.1267 | 21.8780 | 21.8882 | 21.8882 | - |
| 06 Mar 2023 | 21.7932 | 21.9642 | 21.7932 | 21.7901 | 21.7901 | - |
| 03 Mar 2023 | 21.7224 | 21.8160 | 21.6950 | 21.7234 | 21.7234 | - |
| 02 Mar 2023 | 21.7515 | 21.8500 | 21.6921 | 21.7468 | 21.7468 | - |
| 01 Mar 2023 | 22.0183 | 22.0783 | 21.7671 | 22.0241 | 22.0241 | - |
| 28 Feb 2023 | 22.1695 | 22.3297 | 22.1695 | 22.1671 | 22.1671 | - |
| 27 Feb 2023 | 21.9716 | 22.1817 | 21.9375 | 21.9734 | 21.9734 | - |
| 24 Feb 2023 | 21.8718 | 22.1317 | 21.8553 | 21.8551 | 21.8551 | - |
| 23 Feb 2023 | 21.9263 | 22.1118 | 21.9222 | 21.9243 | 21.9243 | - |
| 22 Feb 2023 | 22.0612 | 22.2302 | 21.9205 | 22.0601 | 22.0601 | - |
| 21 Feb 2023 | 21.7326 | 22.1560 | 21.7135 | 21.7288 | 21.7288 | - |
| 20 Feb 2023 | 21.6938 | 21.8450 | 21.6694 | 21.6974 | 21.6974 | - |
| 17 Feb 2023 | 21.7153 | 21.8335 | 21.6103 | 21.7007 | 21.7007 | - |
| 16 Feb 2023 | 21.6877 | 21.8915 | 21.6414 | 21.6670 | 21.6670 | - |
| 15 Feb 2023 | 21.7454 | 21.8622 | 21.5957 | 21.7388 | 21.7388 | - |
| 14 Feb 2023 | 21.6487 | 21.8163 | 21.6028 | 21.6493 | 21.6493 | - |
| 13 Feb 2023 | 21.5566 | 21.7795 | 21.5416 | 21.5585 | 21.5585 | - |
| 10 Feb 2023 | 21.4706 | 21.6977 | 21.4459 | 21.4704 | 21.4704 | - |
| 09 Feb 2023 | 21.4020 | 21.5782 | 21.3745 | 21.3875 | 21.3875 | - |
| 08 Feb 2023 | 21.0737 | 21.4858 | 21.0737 | 21.0748 | 21.0748 | - |
| 07 Feb 2023 | 21.1956 | 21.2603 | 21.0870 | 21.2058 | 21.2058 | - |
| 06 Feb 2023 | 20.9877 | 21.2893 | 20.9856 | 20.9937 | 20.9937 | - |
| 03 Feb 2023 | 20.8356 | 21.1189 | 20.8186 | 20.8373 | 20.8373 | - |
| 02 Feb 2023 | 21.0546 | 21.1655 | 20.8517 | 21.0562 | 21.0562 | - |
| 01 Feb 2023 | 21.3910 | 21.4479 | 21.1199 | 21.3975 | 21.3975 | - |
| 31 Jan 2023 | 21.4290 | 21.5541 | 21.3881 | 21.4257 | 21.4257 | - |
| 30 Jan 2023 | 21.2937 | 21.5255 | 21.2594 | 21.2935 | 21.2935 | - |
| 27 Jan 2023 | 21.2785 | 21.3649 | 21.2477 | 21.2782 | 21.2782 | - |
| 26 Jan 2023 | 21.2035 | 21.3256 | 21.0719 | 21.2052 | 21.2052 | - |
| 25 Jan 2023 | 21.1616 | 21.2582 | 21.1240 | 21.1619 | 21.1619 | - |
| 24 Jan 2023 | 21.2269 | 21.4184 | 21.1853 | 21.2221 | 21.2221 | - |
| 23 Jan 2023 | 21.1974 | 21.3720 | 21.1720 | 21.1964 | 21.1964 | - |
| 20 Jan 2023 | 21.3905 | 21.4164 | 21.1692 | 21.4003 | 21.4003 | - |
| 19 Jan 2023 | 21.0988 | 21.4679 | 21.0680 | 21.1010 | 21.1010 | - |
| 18 Jan 2023 | 20.9188 | 21.0897 | 20.8557 | 20.9205 | 20.9205 | - |
| 17 Jan 2023 | 20.7781 | 21.0612 | 20.7245 | 20.7749 | 20.7749 | - |
| 16 Jan 2023 | 20.5232 | 20.9195 | 20.5219 | 20.5088 | 20.5088 | - |
| 13 Jan 2023 | 20.4139 | 20.6247 | 20.3806 | 20.4125 | 20.4125 | - |
| 12 Jan 2023 | 20.5443 | 20.5936 | 20.4072 | 20.5262 | 20.5262 | - |
| 11 Jan 2023 | 20.6354 | 20.7323 | 20.5132 | 20.6354 | 20.6354 | - |
| 10 Jan 2023 | 20.6124 | 20.7856 | 20.5775 | 20.6103 | 20.6103 | - |
| 09 Jan 2023 | 20.7114 | 20.7629 | 20.5978 | 20.7037 | 20.7037 | - |
| 06 Jan 2023 | 20.4003 | 20.7496 | 20.3928 | 20.4032 | 20.4032 | - |
| 05 Jan 2023 | 20.3232 | 20.5593 | 20.2987 | 20.3136 | 20.3136 | - |
| 04 Jan 2023 | 20.3342 | 20.3669 | 20.2405 | 20.3378 | 20.3378 | - |
| 03 Jan 2023 | 20.4091 | 20.5173 | 20.3242 | 20.4077 | 20.4077 | - |
| 02 Jan 2023 | 20.4839 | 20.5355 | 20.3663 | 20.4246 | 20.4246 | - |
| 30 Dec 2022 | 20.3713 | 20.5415 | 20.3631 | 20.3706 | 20.3706 | - |
| 29 Dec 2022 | 20.5701 | 20.6250 | 20.3472 | 20.5655 | 20.5655 | - |
| 28 Dec 2022 | 20.6285 | 20.7868 | 20.5803 | 20.6281 | 20.6281 | - |
| 27 Dec 2022 | 20.5385 | 20.8199 | 20.4756 | 20.5392 | 20.5392 | - |
| 26 Dec 2022 | 20.4373 | 20.5021 | 20.4355 | 20.4410 | 20.4410 | - |
| 23 Dec 2022 | 20.6065 | 20.6723 | 20.4602 | 20.6082 | 20.6082 | - |
| 22 Dec 2022 | 20.7188 | 20.8040 | 20.5697 | 20.7123 | 20.7123 | - |
| 21 Dec 2022 | 21.0680 | 21.0925 | 20.7295 | 21.0683 | 21.0683 | - |
| 20 Dec 2022 | 21.0279 | 21.1710 | 20.9464 | 21.0251 | 21.0251 | - |
| 19 Dec 2022 | 21.4037 | 21.5576 | 20.9814 | 21.4068 | 21.4068 | - |
| 16 Dec 2022 | 21.2484 | 21.5472 | 21.2478 | 21.2449 | 21.2449 | - |
| 15 Dec 2022 | 21.2788 | 21.4862 | 21.2345 | 21.2796 | 21.2796 | - |
| 14 Dec 2022 | 21.2640 | 21.4126 | 21.1287 | 21.2673 | 21.2673 | - |
| 13 Dec 2022 | 21.5132 | 21.8227 | 21.3439 | 21.5123 | 21.5123 | - |
| 12 Dec 2022 | 21.1920 | 21.6029 | 21.1236 | 21.1958 | 21.1958 | - |
| 09 Dec 2022 | 20.9465 | 21.3650 | 20.9412 | 20.9566 | 20.9566 | - |
| 08 Dec 2022 | 20.8674 | 21.0181 | 20.8564 | 20.9101 | 20.9101 | - |
| 07 Dec 2022 | 20.9826 | 21.1208 | 20.8186 | 20.9823 | 20.9823 | - |
| 06 Dec 2022 | 21.2277 | 21.3049 | 21.0410 | 21.2260 | 21.2260 | - |
| 05 Dec 2022 | 21.2323 | 21.3534 | 21.0678 | 21.2305 | 21.2305 | - |
| 02 Dec 2022 | 21.4673 | 21.5896 | 21.1675 | 21.4757 | 21.4757 | - |
| 01 Dec 2022 | 20.6911 | 21.9126 | 20.6379 | 20.6856 | 20.6856 | - |
| 30 Nov 2022 | 20.2632 | 20.3619 | 20.2219 | 20.2701 | 20.2701 | - |
| 29 Nov 2022 | 20.4671 | 20.5438 | 20.3331 | 20.4619 | 20.4619 | - |
| 28 Nov 2022 | 20.6539 | 20.7350 | 20.5860 | 20.6436 | 20.6436 | - |
| 25 Nov 2022 | 20.5324 | 20.7430 | 20.5324 | 20.5373 | 20.5373 | - |
| 24 Nov 2022 | 20.4608 | 20.6679 | 20.4239 | 20.4560 | 20.4560 | - |
| 23 Nov 2022 | 20.4954 | 20.5394 | 20.4579 | 20.4874 | 20.4874 | - |
| 22 Nov 2022 | 20.4603 | 20.5727 | 20.4509 | 20.4643 | 20.4643 | - |
| 21 Nov 2022 | 20.4357 | 20.6141 | 20.3905 | 20.4340 | 20.4340 | - |
| 18 Nov 2022 | 20.5620 | 20.7093 | 20.5077 | 20.5625 | 20.5625 | - |
| 17 Nov 2022 | 20.5212 | 20.7516 | 20.4983 | 20.5134 | 20.5134 | - |
| 16 Nov 2022 | 20.5097 | 20.6105 | 20.4378 | 20.5143 | 20.5143 | - |
| 15 Nov 2022 | 20.2928 | 20.6120 | 20.2885 | 20.2880 | 20.2880 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
