About these data
The OMR/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 OMR / GBP
The OMR/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 rate1.939299
Inverse rate0.515650
Average1.946935
Change-1.19%
Observations280
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| Friday, October 23, 2026 | 1.939299 | 1.939299 | 1.940234 | 1.937247 |
| Thursday, October 22, 2026 | 1.939169 | 1.938571 | 1.940753 | 1.937143 |
| Wednesday, October 21, 2026 | 1.948404 | 1.948263 | 1.954454 | 1.943416 |
| Tuesday, October 20, 2026 | 1.951728 | 1.951535 | 1.952938 | 1.946805 |
| Monday, October 19, 2026 | 1.960764 | 1.961066 | 1.960871 | 1.946329 |
| Sunday, October 18, 2026 | 1.964743 | 1.967755 | 1.969618 | 1.954368 |
| Friday, October 16, 2026 | 1.957573 | 1.948546 | 1.958067 | 1.942571 |
| Thursday, October 15, 2026 | 1.966687 | 1.966311 | 1.967267 | 1.951717 |
| Wednesday, October 14, 2026 | 1.972339 | 1.972685 | 1.974387 | 1.965752 |
| Tuesday, October 13, 2026 | 1.968687 | 1.968640 | 1.986750 | 1.964969 |
| Monday, October 12, 2026 | 1.975660 | 1.975712 | 1.977191 | 1.968960 |
| Sunday, October 11, 2026 | 1.971452 | 1.969724 | 1.976869 | 1.966362 |
| Saturday, October 10, 2026 | 1.961870 | 1.962701 | 1.962701 | 1.961870 |
| Friday, October 9, 2026 | 1.963523 | 1.963299 | 1.967108 | 1.960234 |
| Thursday, October 8, 2026 | 1.972949 | 1.972852 | 1.976531 | 1.969315 |
| Wednesday, October 7, 2026 | 1.975149 | 1.974966 | 1.979411 | 1.970072 |
| Tuesday, October 6, 2026 | 1.967469 | 1.967163 | 1.978168 | 1.966659 |
| Monday, October 5, 2026 | 1.974340 | 1.974382 | 1.977148 | 1.963946 |
| Sunday, October 4, 2026 | 1.972021 | 1.974712 | 1.979542 | 1.970076 |
| Friday, October 2, 2026 | 1.968675 | 1.961714 | 1.970312 | 1.959429 |
| Thursday, October 1, 2026 | 1.977378 | 1.977185 | 1.980394 | 1.968166 |
| Wednesday, September 30, 2026 | 1.967623 | 1.967508 | 1.979708 | 1.965998 |
| Tuesday, September 29, 2026 | 1.972457 | 1.972180 | 1.973913 | 1.961122 |
| Monday, September 28, 2026 | 1.968897 | 1.969114 | 1.976745 | 1.968602 |
| Sunday, September 27, 2026 | 1.965998 | 1.967188 | 1.972925 | 1.959288 |
| Friday, September 25, 2026 | 1.966043 | 1.961341 | 1.966719 | 1.958924 |
| Thursday, September 24, 2026 | 1.975588 | 1.975468 | 1.976223 | 1.967454 |
| Wednesday, September 23, 2026 | 1.971116 | 1.970870 | 1.975730 | 1.968648 |
| Tuesday, September 22, 2026 | 1.955808 | 1.955849 | 1.970083 | 1.955176 |
| Monday, September 21, 2026 | 1.951930 | 1.951745 | 1.958640 | 1.947588 |
| Sunday, September 20, 2026 | 1.943318 | 1.944779 | 1.952335 | 1.942043 |
| Friday, September 18, 2026 | 1.944869 | 1.939714 | 1.948090 | 1.939143 |
| Thursday, September 17, 2026 | 1.953876 | 1.953757 | 1.956855 | 1.950633 |
| Wednesday, September 16, 2026 | 1.950403 | 1.950009 | 1.957198 | 1.946305 |
| Tuesday, September 15, 2026 | 1.937419 | 1.936918 | 1.941073 | 1.933666 |
| Monday, September 14, 2026 | 1.932918 | 1.932887 | 1.938144 | 1.932455 |
| Sunday, September 13, 2026 | 1.925116 | 1.928739 | 1.938139 | 1.924830 |
| Friday, September 11, 2026 | 1.922649 | 1.919688 | 1.926312 | 1.919195 |
| Thursday, September 10, 2026 | 1.931400 | 1.931651 | 1.935471 | 1.928154 |
| Wednesday, September 9, 2026 | 1.926294 | 1.925420 | 1.934202 | 1.924090 |
| Tuesday, September 8, 2026 | 1.926485 | 1.926625 | 1.928619 | 1.922675 |
| Monday, September 7, 2026 | 1.926208 | 1.926307 | 1.930038 | 1.924154 |
| Sunday, September 6, 2026 | 1.930870 | 1.929074 | 1.932619 | 1.924381 |
| Friday, September 4, 2026 | 1.920104 | 1.921584 | 1.925481 | 1.917195 |
| Thursday, September 3, 2026 | 1.928886 | 1.928437 | 1.934616 | 1.925546 |
| Wednesday, September 2, 2026 | 1.935641 | 1.935376 | 1.936122 | 1.926257 |
| Tuesday, September 1, 2026 | 1.931066 | 1.930795 | 1.936784 | 1.930689 |
| Monday, August 31, 2026 | 1.926078 | 1.925767 | 1.929811 | 1.922816 |
| Sunday, August 30, 2026 | 1.945927 | 1.925763 | 1.946718 | 1.922321 |
| Friday, August 28, 2026 | 1.911695 | 1.919174 | 1.921154 | 1.910626 |
| Thursday, August 27, 2026 | 1.919520 | 1.917731 | 1.928916 | 1.918711 |
| Wednesday, August 26, 2026 | 1.918831 | 1.919244 | 1.923117 | 1.916819 |
| Tuesday, August 25, 2026 | 1.912242 | 1.912138 | 1.920929 | 1.911631 |
| Monday, August 24, 2026 | 1.913432 | 1.913350 | 1.915775 | 1.911256 |
| Sunday, August 23, 2026 | 1.911087 | 1.911783 | 1.915478 | 1.909257 |
| Friday, August 21, 2026 | 1.906575 | 1.904132 | 1.908160 | 1.900312 |
| Thursday, August 20, 2026 | 1.912795 | 1.912604 | 1.916103 | 1.908025 |
| Wednesday, August 19, 2026 | 1.918582 | 1.918771 | 1.919732 | 1.910492 |
| Tuesday, August 18, 2026 | 1.927699 | 1.927812 | 1.929597 | 1.913194 |
| Monday, August 17, 2026 | 1.925756 | 1.925826 | 1.930515 | 1.925238 |
| Sunday, August 16, 2026 | 1.924615 | 1.942830 | 1.926578 | 1.921356 |
| Friday, August 14, 2026 | 1.925636 | 1.918909 | 1.926078 | 1.915273 |
| Thursday, August 13, 2026 | 1.934273 | 1.934384 | 1.935033 | 1.923753 |
| Wednesday, August 12, 2026 | 1.933107 | 1.933542 | 1.936860 | 1.929700 |
| Tuesday, August 11, 2026 | 1.931764 | 1.931649 | 1.932946 | 1.926599 |
| Monday, August 10, 2026 | 1.931481 | 1.931435 | 1.934287 | 1.930141 |
| Sunday, August 9, 2026 | 1.943188 | 1.943526 | 1.943949 | 1.928652 |
| Friday, August 7, 2026 | 1.931455 | 1.925039 | 1.933299 | 1.922935 |
| Thursday, August 6, 2026 | 1.939721 | 1.939482 | 1.942476 | 1.931719 |
| Wednesday, August 5, 2026 | 1.937651 | 1.937375 | 1.940136 | 1.935932 |
| Tuesday, August 4, 2026 | 1.939984 | 1.940094 | 1.941317 | 1.934747 |
| Monday, August 3, 2026 | 1.943342 | 1.943559 | 1.944765 | 1.938195 |
| Sunday, August 2, 2026 | 1.935623 | 1.933970 | 1.944860 | 1.932709 |
| Saturday, August 1, 2026 | 1.927072 | 1.927072 | 1.927072 | 1.927072 |
| Friday, July 31, 2026 | 1.929195 | 1.926396 | 1.938400 | 1.924857 |
| Thursday, July 30, 2026 | 1.938633 | 1.938643 | 1.947213 | 1.936717 |
| Wednesday, July 29, 2026 | 1.952010 | 1.952275 | 1.957667 | 1.938059 |
| Tuesday, July 28, 2026 | 1.964586 | 1.964059 | 1.965504 | 1.960695 |
| Monday, July 27, 2026 | 1.963855 | 1.963986 | 1.966547 | 1.960091 |
| Sunday, July 26, 2026 | 1.957503 | 1.953817 | 1.965318 | 1.951134 |
| Friday, July 24, 2026 | 1.950792 | 1.950208 | 1.952481 | 1.945922 |
| Thursday, July 23, 2026 | 1.960292 | 1.960327 | 1.962211 | 1.954880 |
| Wednesday, July 22, 2026 | 1.951078 | 1.951141 | 1.962793 | 1.948243 |
| Tuesday, July 21, 2026 | 1.950909 | 1.950562 | 1.954146 | 1.948460 |
| Monday, July 20, 2026 | 1.943311 | 1.943205 | 1.953621 | 1.939331 |
| Sunday, July 19, 2026 | 1.941870 | 1.942755 | 1.946047 | 1.935834 |
| Friday, July 17, 2026 | 1.927169 | 1.931307 | 1.934944 | 1.926883 |
| Thursday, July 16, 2026 | 1.936152 | 1.936166 | 1.944406 | 1.935401 |
| Wednesday, July 15, 2026 | 1.927488 | 1.927170 | 1.936385 | 1.926640 |
| Tuesday, July 14, 2026 | 1.948352 | 1.948176 | 1.950453 | 1.933372 |
Reference data supplied by our market data provider. It is not financial advice.