About these data
The DZD/GBP history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
History DZD / GBP
The DZD/GBP history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
Latest rate20.841211
Inverse rate0.047982
Average22.160037
Change-12.58%
Observations269
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| Friday, August 7, 2026 | 20.864216 | 20.841211 | 20.947949 | 20.830339 |
| Thursday, August 6, 2026 | 20.853662 | 20.857715 | 20.940684 | 20.671887 |
| Wednesday, August 5, 2026 | 20.914871 | 20.869874 | 20.946934 | 20.684612 |
| Tuesday, August 4, 2026 | 20.902086 | 20.896897 | 20.914852 | 20.654182 |
| Monday, August 3, 2026 | 20.838184 | 20.847944 | 20.908291 | 20.665610 |
| Sunday, August 2, 2026 | 20.847874 | 20.848956 | 20.938533 | 20.666155 |
| Saturday, August 1, 2026 | 20.740171 | 20.742838 | 20.742838 | 20.740171 |
| Friday, July 31, 2026 | 20.699999 | 20.740171 | 20.904585 | 20.685286 |
| Thursday, July 30, 2026 | 20.837229 | 20.734510 | 20.908012 | 20.625058 |
| Wednesday, July 29, 2026 | 20.885058 | 20.737246 | 20.909645 | 20.610256 |
| Tuesday, July 28, 2026 | 20.761561 | 20.866876 | 20.861212 | 20.748906 |
| Monday, July 27, 2026 | 20.807123 | 20.843824 | 20.904311 | 20.631397 |
| Sunday, July 26, 2026 | 20.857461 | 20.857733 | 20.901743 | 20.661622 |
| Friday, July 24, 2026 | 20.785422 | 20.796866 | 20.857368 | 20.770543 |
| Thursday, July 23, 2026 | 20.757275 | 20.748320 | 20.887533 | 20.578827 |
| Wednesday, July 22, 2026 | 20.800274 | 20.843401 | 20.856863 | 20.562673 |
| Tuesday, July 21, 2026 | 20.762038 | 20.875902 | 20.778138 | 20.588957 |
| Monday, July 20, 2026 | 20.766994 | 20.836507 | 20.795419 | 20.590689 |
| Sunday, July 19, 2026 | 20.866167 | 20.866621 | 20.890747 | 20.615468 |
| Friday, July 17, 2026 | 20.779423 | 20.787587 | 20.796692 | 20.771102 |
| Thursday, July 16, 2026 | 20.780924 | 20.804552 | 20.875099 | 20.612280 |
| Wednesday, July 15, 2026 | 20.864837 | 20.853004 | 20.880501 | 20.620753 |
| Tuesday, July 14, 2026 | 20.820255 | 20.793730 | 20.838223 | 20.630243 |
| Monday, July 13, 2026 | 20.692888 | 20.823040 | 20.788008 | 20.513961 |
| Sunday, July 12, 2026 | 20.800723 | 20.784373 | 20.814749 | 20.568729 |
| Thursday, July 9, 2026 | 20.859749 | 20.834466 | 20.866198 | 20.624566 |
| Wednesday, July 8, 2026 | 20.811682 | 20.805825 | 20.841857 | 20.622036 |
| Tuesday, July 7, 2026 | 20.710515 | 20.750989 | 20.792829 | 20.568959 |
| Monday, July 6, 2026 | 20.802125 | 20.801504 | 20.836747 | 20.579497 |
| Sunday, July 5, 2026 | 20.817662 | 20.817299 | 20.817662 | 20.601070 |
| Thursday, July 2, 2026 | 20.791174 | 20.794537 | 20.856583 | 20.581684 |
| Wednesday, July 1, 2026 | 20.767552 | 20.786543 | 20.789451 | 20.588894 |
| Tuesday, June 30, 2026 | 20.760643 | 20.780083 | 20.849765 | 20.576249 |
| Monday, June 29, 2026 | 20.778260 | 20.767991 | 20.794647 | 20.554106 |
| Sunday, June 28, 2026 | 20.782658 | 20.783293 | 20.795838 | 20.572035 |
| Thursday, June 25, 2026 | 20.825274 | 20.843816 | 20.924694 | 20.601023 |
| Wednesday, June 24, 2026 | 20.807963 | 20.847021 | 20.827367 | 20.632346 |
| Tuesday, June 23, 2026 | 20.789354 | 20.792012 | 20.824485 | 20.605467 |
| Monday, June 22, 2026 | 20.784927 | 20.852037 | 20.841715 | 20.614629 |
| Sunday, June 21, 2026 | 20.819131 | 20.992631 | 20.832241 | 20.648149 |
| Thursday, June 18, 2026 | 20.946615 | 20.937895 | 20.973177 | 20.748926 |
| Wednesday, June 17, 2026 | 20.913426 | 20.981457 | 20.959097 | 20.766710 |
| Tuesday, June 16, 2026 | 20.902665 | 20.857926 | 20.938841 | 20.763892 |
| Monday, June 15, 2026 | 20.906411 | 20.911576 | 20.919209 | 20.659805 |
| Sunday, June 14, 2026 | 20.908430 | 20.905677 | 20.964351 | 20.900598 |
| Friday, June 12, 2026 | 20.837263 | 20.839938 | 20.995277 | 20.829717 |
| Thursday, June 11, 2026 | 20.952695 | 20.889886 | 20.953516 | 20.738357 |
| Wednesday, June 10, 2026 | 20.940922 | 20.946386 | 20.949661 | 20.718425 |
| Tuesday, June 9, 2026 | 20.939829 | 20.982770 | 20.955102 | 20.776698 |
| Monday, June 8, 2026 | 21.013391 | 21.027484 | 21.060516 | 20.799678 |
| Sunday, June 7, 2026 | 21.057404 | 21.179009 | 21.093273 | 20.876331 |
| Thursday, June 4, 2026 | 20.911225 | 20.967292 | 20.987190 | 20.719950 |
| Wednesday, June 3, 2026 | 20.922699 | 21.093493 | 21.004978 | 20.765248 |
| Tuesday, June 2, 2026 | 21.088041 | 21.011550 | 21.137813 | 20.769288 |
| Monday, June 1, 2026 | 20.840574 | 20.979604 | 21.015628 | 20.776660 |
| Sunday, May 31, 2026 | 20.864225 | 20.908618 | 21.004395 | 20.702907 |
| Thursday, May 28, 2026 | 21.056888 | 20.898700 | 21.080242 | 20.709373 |
| Wednesday, May 27, 2026 | 20.974172 | 20.979305 | 21.036243 | 20.797588 |
| Tuesday, May 26, 2026 | 20.864942 | 20.866144 | 20.997178 | 20.803677 |
| Monday, May 25, 2026 | 20.957739 | 20.888095 | 20.995228 | 20.699457 |
| Sunday, May 24, 2026 | 20.882425 | 20.989948 | 20.935741 | 20.763819 |
| Thursday, May 21, 2026 | 20.804566 | 20.888644 | 20.895619 | 20.715974 |
| Wednesday, May 20, 2026 | 20.915325 | 20.931756 | 20.949657 | 20.752625 |
| Tuesday, May 19, 2026 | 20.896443 | 20.896052 | 20.965133 | 20.746853 |
| Monday, May 18, 2026 | 20.849079 | 20.850314 | 20.892263 | 20.713404 |
| Sunday, May 17, 2026 | 20.809163 | 20.894426 | 20.905990 | 20.711736 |
| Thursday, May 14, 2026 | 20.758407 | 20.922112 | 20.938693 | 20.678042 |
| Wednesday, May 13, 2026 | 20.882743 | 20.948316 | 20.907184 | 20.698989 |
| Tuesday, May 12, 2026 | 20.927420 | 20.941346 | 21.001996 | 20.754226 |
| Monday, May 11, 2026 | 20.922731 | 20.924544 | 20.981433 | 20.745270 |
| Sunday, May 10, 2026 | 20.922275 | 20.999595 | 20.936146 | 20.743262 |
| Thursday, May 7, 2026 | 20.875797 | 20.851300 | 20.952157 | 20.683694 |
| Wednesday, May 6, 2026 | 20.827813 | 20.881515 | 20.924427 | 20.648841 |
| Tuesday, May 5, 2026 | 20.940969 | 20.896559 | 20.940969 | 20.880480 |
| Monday, May 4, 2026 | 20.881663 | 20.916864 | 20.908203 | 20.734423 |
| Sunday, May 3, 2026 | 20.933148 | 20.865338 | 21.008577 | 20.682404 |
| Friday, May 1, 2026 | 20.841098 | 20.841098 | 20.841098 | 20.749341 |
| Thursday, April 30, 2026 | 20.835326 | 20.840286 | 20.835326 | 20.814680 |
| Wednesday, April 29, 2026 | 20.861681 | 20.864302 | 20.889112 | 20.670671 |
| Tuesday, April 28, 2026 | 20.865658 | 20.884018 | 20.954112 | 20.865658 |
| Monday, April 27, 2026 | 20.832857 | 20.921210 | 20.921705 | 20.664561 |
| Sunday, April 26, 2026 | 20.895360 | 20.911575 | 20.895570 | 20.696154 |
| Thursday, April 23, 2026 | 20.916176 | 20.878158 | 20.924611 | 20.729977 |
| Wednesday, April 22, 2026 | 20.910578 | 20.887500 | 20.920545 | 20.736598 |
| Tuesday, April 21, 2026 | 20.865422 | 20.899365 | 20.979113 | 20.706768 |
| Monday, April 20, 2026 | 20.888871 | 20.875317 | 20.916247 | 20.715969 |
| Sunday, April 19, 2026 | 20.962076 | 20.961363 | 21.024981 | 20.671181 |
| Thursday, April 16, 2026 | 20.915991 | 20.904349 | 20.983299 | 20.729851 |
| Wednesday, April 15, 2026 | 20.942280 | 20.890633 | 21.020717 | 20.745654 |
| Tuesday, April 14, 2026 | 20.856798 | 20.873748 | 20.910233 | 20.688487 |
Reference data supplied by our market data provider. It is not financial advice.