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 rate1.955849
Inverse rate0.511287
Average1.945152
Change+0.83%
Observations274
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 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 |
| Monday, July 13, 2026 | 1.954777 | 1.955119 | 1.956089 | 1.941580 |
| Sunday, July 12, 2026 | 1.944377 | 2.004664 | 1.952423 | 1.940759 |
| Thursday, July 9, 2026 | 1.945454 | 1.945234 | 1.947484 | 1.939746 |
| Wednesday, July 8, 2026 | 1.948426 | 1.948052 | 1.950282 | 1.942599 |
| Tuesday, July 7, 2026 | 1.955557 | 1.954996 | 1.958922 | 1.950394 |
| Monday, July 6, 2026 | 1.948307 | 1.947827 | 1.953348 | 1.947167 |
| Sunday, July 5, 2026 | 1.947661 | 1.948240 | 1.957983 | 1.945243 |
| Thursday, July 2, 2026 | 1.956215 | 1.956394 | 1.957309 | 1.949306 |
| Wednesday, July 1, 2026 | 1.965277 | 1.965239 | 1.966110 | 1.949489 |
| Tuesday, June 30, 2026 | 1.969586 | 1.969482 | 1.974020 | 1.963498 |
| Monday, June 29, 2026 | 1.969179 | 1.969043 | 1.975404 | 1.965669 |
| Sunday, June 28, 2026 | 1.975691 | 1.975854 | 1.978251 | 1.966827 |
| Thursday, June 25, 2026 | 1.978491 | 1.978913 | 1.980484 | 1.971914 |
| Wednesday, June 24, 2026 | 1.982677 | 1.982082 | 1.984505 | 1.974251 |
| Tuesday, June 23, 2026 | 1.976951 | 1.977360 | 1.985921 | 1.975533 |
| Monday, June 22, 2026 | 1.970150 | 1.969999 | 1.979298 | 1.969432 |
| Sunday, June 21, 2026 | 1.974185 | 1.971502 | 1.979367 | 1.964694 |
| Thursday, June 18, 2026 | 1.976195 | 1.976722 | 1.982701 | 1.970742 |
| Wednesday, June 17, 2026 | 1.961445 | 1.961926 | 1.976063 | 1.958149 |
| Tuesday, June 16, 2026 | 1.943791 | 1.943582 | 1.949117 | 1.942130 |
| Monday, June 15, 2026 | 1.944856 | 1.945088 | 1.948926 | 1.941325 |
| Sunday, June 14, 2026 | 1.944841 | 1.941507 | 1.949916 | 1.938399 |
| Thursday, June 11, 2026 | 1.945694 | 1.945378 | 1.950107 | 1.943496 |
| Wednesday, June 10, 2026 | 1.952509 | 1.953032 | 1.958601 | 1.948311 |
| Tuesday, June 9, 2026 | 1.951534 | 1.951539 | 1.952675 | 1.943876 |
| Monday, June 8, 2026 | 1.957327 | 1.957203 | 1.957436 | 1.946005 |
| Sunday, June 7, 2026 | 1.956889 | 1.942658 | 1.961214 | 1.951625 |
| Thursday, June 4, 2026 | 1.943777 | 1.943448 | 1.953996 | 1.935259 |
Reference data supplied by our market data provider. It is not financial advice.