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 rate1.919174
Inverse rate0.521058
Average1.944909
Change-0.61%
Observations271
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| Friday, August 28, 2026 | 1.911695 | 1.919174 | 1.921154 | 1.910626 |
| Thursday, August 27, 2026 | 1.910727 | 1.911357 | 1.914917 | 1.909610 |
| 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 |
| Wednesday, June 3, 2026 | 1.943493 | 1.943493 | 1.945890 | 1.937705 |
| Tuesday, June 2, 2026 | 1.939684 | 1.939543 | 1.944450 | 1.936721 |
| Monday, June 1, 2026 | 1.938626 | 1.938723 | 1.940328 | 1.935523 |
| Sunday, May 31, 2026 | 1.938644 | 1.936009 | 1.946302 | 1.934915 |
| Thursday, May 28, 2026 | 1.940951 | 1.940972 | 1.946094 | 1.934837 |
| Wednesday, May 27, 2026 | 1.945143 | 1.945037 | 1.952286 | 1.940225 |
| Tuesday, May 26, 2026 | 1.939151 | 1.939361 | 1.945039 | 1.938525 |
| Monday, May 25, 2026 | 1.933597 | 1.933453 | 1.942471 | 1.933248 |
| Sunday, May 24, 2026 | 1.935623 | 1.934351 | 1.937103 | 1.931738 |
| Thursday, May 21, 2026 | 1.943076 | 1.942583 | 1.945559 | 1.938685 |
| Wednesday, May 20, 2026 | 1.942362 | 1.942455 | 1.948683 | 1.939733 |
| Tuesday, May 19, 2026 | 1.948509 | 1.948048 | 1.950727 | 1.938093 |
| Monday, May 18, 2026 | 1.942604 | 1.943092 | 1.950501 | 1.942376 |
| Sunday, May 17, 2026 | 1.959009 | 1.961926 | 1.961630 | 1.942451 |
| Thursday, May 14, 2026 | 1.948796 | 1.948660 | 1.959873 | 1.948326 |
| Wednesday, May 13, 2026 | 1.929164 | 1.929431 | 1.936871 | 1.928004 |
| Tuesday, May 12, 2026 | 1.927729 | 1.927615 | 1.935453 | 1.925593 |
| Monday, May 11, 2026 | 1.918572 | 1.918198 | 1.932728 | 1.916996 |
| Sunday, May 10, 2026 | 1.919526 | 1.918526 | 1.921931 | 1.911188 |
| Thursday, May 7, 2026 | 1.924942 | 1.924989 | 1.926070 | 1.914396 |
| Wednesday, May 6, 2026 | 1.919971 | 1.919874 | 1.920357 | 1.914037 |
Reference data supplied by our market data provider. It is not financial advice.