Historical Data
GBPSEK - Great Britain Pound vs Swedish Krona
13.2441
+0.75% +990.0 pips
13.2441
+0.75% +990.0 pips
Please note data goes back approximately 1000 data points per each timeframe.
Date | Open | High | Low | Close | Change (Pips) | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 00:00 | 13.1451 | 13.2847 | 13.1311 | 13.2441 | +990.0 | +0.75% |
Nov 29, 2023 00:00 | 13.1063 | 13.1762 | 13.0778 | 13.1459 | +396.0 | +0.30% |
Nov 28, 2023 00:00 | 13.1601 | 13.1844 | 13.076 | 13.1074 | -527.0 | -0.40% |
Nov 27, 2023 00:00 | 13.1689 | 13.2217 | 13.1125 | 13.161 | -79.0 | -0.06% |
Nov 26, 2023 00:00 | 13.1295 | 13.1861 | 13.0877 | 13.1728 | +433.0 | +0.33% |
Nov 24, 2023 00:00 | 13.1381 | 13.2061 | 13.1091 | 13.1512 | +131.0 | +0.10% |
Nov 23, 2023 00:00 | 13.0813 | 13.1989 | 13.0119 | 13.139 | +577.0 | +0.44% |
Nov 22, 2023 00:00 | 13.1102 | 13.1491 | 13.0485 | 13.0843 | -259.0 | -0.20% |
Nov 21, 2023 00:00 | 13.0479 | 13.1282 | 13 | 13.1043 | +564.0 | +0.43% |
Nov 20, 2023 00:00 | 13.1018 | 13.1271 | 13.0306 | 13.0567 | -451.0 | -0.35% |
Nov 19, 2023 00:00 | 13.0786 | 13.1248 | 13.0756 | 13.1034 | +248.0 | +0.19% |
Nov 17, 2023 00:00 | 13.1364 | 13.154 | 13.0298 | 13.1115 | -249.0 | -0.19% |
Nov 16, 2023 00:00 | 13.0835 | 13.1839 | 13.0383 | 13.1356 | +521.0 | +0.40% |
Nov 15, 2023 00:00 | 13.2267 | 13.2406 | 13.0594 | 13.0851 | -1416.0 | -1.08% |
Nov 14, 2023 00:00 | 13.3019 | 13.3781 | 13.2144 | 13.2271 | -748.0 | -0.57% |
Nov 13, 2023 00:00 | 13.3156 | 13.3566 | 13.2578 | 13.3036 | -120.0 | -0.09% |
Nov 12, 2023 00:00 | 13.2848 | 13.3272 | 13.2661 | 13.3154 | +306.0 | +0.23% |
Nov 10, 2023 00:00 | 13.3413 | 13.3705 | 13.282 | 13.3207 | -206.0 | -0.15% |
Nov 09, 2023 00:00 | 13.3733 | 13.3931 | 13.3062 | 13.345 | -283.0 | -0.21% |
Nov 08, 2023 00:00 | 13.4188 | 13.4472 | 13.3638 | 13.3738 | -450.0 | -0.34% |
Nov 07, 2023 00:00 | 13.4754 | 13.4847 | 13.389 | 13.4239 | -515.0 | -0.38% |
Nov 06, 2023 00:00 | 13.4605 | 13.51 | 13.4007 | 13.4722 | +117.0 | +0.09% |
Nov 05, 2023 00:00 | 13.4507 | 13.4935 | 13.4437 | 13.4606 | +99.0 | +0.07% |
Nov 03, 2023 00:00 | 13.5481 | 13.5566 | 13.4427 | 13.4713 | -768.0 | -0.57% |
Nov 02, 2023 00:00 | 13.5961 | 13.5966 | 13.5143 | 13.5487 | -474.0 | -0.35% |
Nov 01, 2023 00:00 | 13.5715 | 13.618 | 13.5371 | 13.5984 | +269.0 | +0.20% |
Oct 31, 2023 00:00 | 13.5553 | 13.5903 | 13.4979 | 13.5754 | +201.0 | +0.15% |
Oct 30, 2023 00:00 | 13.5115 | 13.5631 | 13.4983 | 13.554 | +425.0 | +0.31% |
Oct 29, 2023 00:00 | 13.4714 | 13.5153 | 13.4683 | 13.514 | +426.0 | +0.32% |
Oct 27, 2023 00:00 | 13.5263 | 13.5949 | 13.4622 | 13.506 | -203.0 | -0.15% |
Oct 26, 2023 00:00 | 13.487 | 13.5669 | 13.4818 | 13.5278 | +408.0 | +0.30% |
Oct 25, 2023 00:00 | 13.5255 | 13.5796 | 13.4672 | 13.4869 | -386.0 | -0.29% |
Oct 24, 2023 00:00 | 13.443 | 13.5314 | 13.4021 | 13.5257 | +827.0 | +0.61% |
Oct 23, 2023 00:00 | 13.3518 | 13.4716 | 13.3391 | 13.4427 | +909.0 | +0.68% |
Oct 20, 2023 00:00 | 13.2876 | 13.3509 | 13.2795 | 13.34 | +524.0 | +0.39% |
Oct 19, 2023 00:00 | 13.3847 | 13.4077 | 13.2601 | 13.287 | -977.0 | -0.74% |
Oct 18, 2023 00:00 | 13.2918 | 13.4028 | 13.2782 | 13.3832 | +914.0 | +0.68% |
Oct 17, 2023 00:00 | 13.3392 | 13.3461 | 13.2557 | 13.2914 | -478.0 | -0.36% |
Oct 16, 2023 00:00 | 13.38 | 13.3834 | 13.3049 | 13.3393 | -407.0 | -0.31% |
Oct 13, 2023 00:00 | 13.379 | 13.4312 | 13.32 | 13.4165 | +375.0 | +0.28% |
Oct 12, 2023 00:00 | 13.4247 | 13.4308 | 13.3244 | 13.3798 | -449.0 | -0.34% |
Oct 11, 2023 00:00 | 13.3594 | 13.4504 | 13.34 | 13.425 | +656.0 | +0.49% |
Oct 10, 2023 00:00 | 13.4103 | 13.4285 | 13.3163 | 13.3593 | -510.0 | -0.38% |
Oct 09, 2023 00:00 | 13.4103 | 13.4542 | 13.3937 | 13.4104 | +1.0 | +0.00% |
Oct 06, 2023 00:00 | 13.4212 | 13.445 | 13.3327 | 13.3816 | -396.0 | -0.30% |
Oct 05, 2023 00:00 | 13.4299 | 13.4328 | 13.358 | 13.4193 | -106.0 | -0.08% |
Oct 04, 2023 00:00 | 13.3768 | 13.464 | 13.3599 | 13.43 | +532.0 | +0.40% |
Oct 03, 2023 00:00 | 13.3628 | 13.4371 | 13.3263 | 13.3766 | +138.0 | +0.10% |
Oct 02, 2023 00:00 | 13.318 | 13.3969 | 13.2892 | 13.3626 | +446.0 | +0.33% |
Sep 29, 2023 00:00 | 13.3292 | 13.3484 | 13.2341 | 13.315 | -142.0 | -0.11% |
Sep 28, 2023 00:00 | 13.4236 | 13.462 | 13.2909 | 13.3305 | -931.0 | -0.70% |
Sep 27, 2023 00:00 | 13.3639 | 13.4386 | 13.299 | 13.4244 | +605.0 | +0.45% |
Sep 26, 2023 00:00 | 13.5079 | 13.5137 | 13.3392 | 13.364 | -1439.0 | -1.08% |
Sep 25, 2023 00:00 | 13.6115 | 13.6378 | 13.4571 | 13.5084 | -1031.0 | -0.76% |
Sep 22, 2023 00:00 | 13.7325 | 13.7416 | 13.5814 | 13.6254 | -1071.0 | -0.79% |
Sep 21, 2023 00:00 | 13.7445 | 13.798 | 13.5838 | 13.7331 | -114.0 | -0.08% |
Sep 20, 2023 00:00 | 13.8252 | 13.8413 | 13.671 | 13.7449 | -803.0 | -0.58% |
Sep 19, 2023 00:00 | 13.7983 | 13.8428 | 13.741 | 13.8248 | +265.0 | +0.19% |
Sep 18, 2023 00:00 | 13.842 | 13.9332 | 13.7744 | 13.799 | -430.0 | -0.31% |
Sep 15, 2023 00:00 | 13.8742 | 13.9111 | 13.81 | 13.8392 | -350.0 | -0.25% |
Sep 14, 2023 00:00 | 13.9038 | 13.9136 | 13.829 | 13.8743 | -295.0 | -0.21% |
Sep 13, 2023 00:00 | 13.8623 | 13.9089 | 13.8081 | 13.9037 | +414.0 | +0.30% |
Sep 12, 2023 00:00 | 13.8657 | 13.9008 | 13.7948 | 13.8618 | -39.0 | -0.03% |
Sep 11, 2023 00:00 | 13.8398 | 13.898 | 13.8187 | 13.8667 | +269.0 | +0.19% |
Sep 08, 2023 00:00 | 13.8963 | 13.9125 | 13.8286 | 13.8547 | -416.0 | -0.30% |
Sep 07, 2023 00:00 | 13.8854 | 13.9083 | 13.836 | 13.8963 | +109.0 | +0.08% |
Sep 06, 2023 00:00 | 13.9472 | 13.9612 | 13.828 | 13.889 | -582.0 | -0.42% |
Sep 05, 2023 00:00 | 13.8843 | 13.9742 | 13.877 | 13.9474 | +631.0 | +0.45% |
Sep 04, 2023 00:00 | 13.8964 | 13.9343 | 13.8244 | 13.8864 | -100.0 | -0.07% |
Sep 01, 2023 00:00 | 13.8745 | 13.9234 | 13.8323 | 13.8965 | +220.0 | +0.16% |
Aug 31, 2023 00:00 | 13.7712 | 13.8907 | 13.7678 | 13.8761 | +1049.0 | +0.76% |
Aug 30, 2023 00:00 | 13.7458 | 13.8003 | 13.716 | 13.7712 | +254.0 | +0.18% |
Aug 29, 2023 00:00 | 13.8293 | 13.8736 | 13.6932 | 13.7454 | -839.0 | -0.61% |
Aug 28, 2023 00:00 | 13.905 | 13.9173 | 13.8088 | 13.8297 | -753.0 | -0.54% |
Aug 25, 2023 00:00 | 13.8601 | 13.9318 | 13.8381 | 13.9003 | +402.0 | +0.29% |
Aug 24, 2023 00:00 | 13.8778 | 13.9296 | 13.8311 | 13.8594 | -184.0 | -0.13% |
Aug 23, 2023 00:00 | 13.9145 | 13.9804 | 13.6103 | 13.8779 | -366.0 | -0.26% |
Aug 22, 2023 00:00 | 13.9711 | 13.989 | 13.8736 | 13.9145 | -566.0 | -0.41% |
Aug 21, 2023 00:00 | 13.9724 | 14.0019 | 13.9007 | 13.971 | -14.0 | -0.01% |
Aug 18, 2023 00:00 | 13.935 | 14.0056 | 13.8833 | 13.976 | +410.0 | +0.29% |
Aug 17, 2023 00:00 | 13.9 | 13.9399 | 13.7562 | 13.9345 | +345.0 | +0.25% |
Aug 16, 2023 00:00 | 13.7938 | 13.9151 | 13.7768 | 13.9 | +1062.0 | +0.76% |
Aug 15, 2023 00:00 | 13.7003 | 13.8212 | 13.6419 | 13.7934 | +931.0 | +0.67% |
Aug 14, 2023 00:00 | 13.7455 | 13.7799 | 13.6329 | 13.6992 | -463.0 | -0.34% |
Aug 11, 2023 00:00 | 13.5604 | 13.7644 | 13.5563 | 13.684 | +1236.0 | +0.90% |
Aug 10, 2023 00:00 | 13.5709 | 13.6016 | 13.4947 | 13.5607 | -102.0 | -0.08% |
Aug 09, 2023 00:00 | 13.6613 | 13.6703 | 13.5337 | 13.5713 | -900.0 | -0.66% |
Aug 08, 2023 00:00 | 13.5356 | 13.7175 | 13.5175 | 13.6587 | +1231.0 | +0.90% |
Aug 07, 2023 00:00 | 13.4983 | 13.5551 | 13.4671 | 13.5357 | +374.0 | +0.28% |
Aug 04, 2023 00:00 | 13.5711 | 13.6173 | 13.4555 | 13.4898 | -813.0 | -0.60% |
Aug 03, 2023 00:00 | 13.617 | 13.6355 | 13.5427 | 13.571 | -460.0 | -0.34% |
Aug 02, 2023 00:00 | 13.5219 | 13.6697 | 13.5126 | 13.6151 | +932.0 | +0.68% |
Aug 01, 2023 00:00 | 13.5021 | 13.6381 | 13.4069 | 13.5218 | +197.0 | +0.15% |
Jul 31, 2023 00:00 | 13.5349 | 13.5639 | 13.4215 | 13.5022 | -327.0 | -0.24% |
Jul 28, 2023 00:00 | 13.445 | 13.5582 | 13.3778 | 13.5506 | +1056.0 | +0.78% |
Jul 27, 2023 00:00 | 13.445 | 13.4996 | 13.2808 | 13.4424 | -26.0 | -0.02% |
Jul 26, 2023 00:00 | 13.3739 | 13.5104 | 13.3261 | 13.4483 | +744.0 | +0.55% |
Jul 25, 2023 00:00 | 13.3356 | 13.4034 | 13.3006 | 13.374 | +384.0 | +0.29% |
Jul 24, 2023 00:00 | 13.3929 | 13.4123 | 13.3176 | 13.3355 | -574.0 | -0.43% |
Jul 21, 2023 00:00 | 13.3173 | 13.3792 | 13.2956 | 13.351 | +337.0 | +0.25% |
GBPSEK Analysis
GBPSEK Currency - Real time GBPSEK currency chart and performance.
GBPSEK Volatility - GBPSEK real time currency volatility analysis.
GBPSEK Correlation - GBPSEK real time currency correlation analysis.
GBPSEK Indicators - GBPSEK real time indicators.
GBPSEK Patterns - GBPSEK real time price patterns.