GBPSEK Historical Data
GBPSEK - Great Britain Pound vs Swedish Krona
12.42811
-0.34% -424.9 pips
12.42811
-0.34% -424.9 pips
Please note data goes back approximately 1000 data points per each timeframe.
Date | Open | High | Low | Close | Change (Pips) | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2022 00:00 | 12.4706 | 12.49109 | 12.41057 | 12.42811 | -424.9 | -0.34% |
Jun 23, 2022 00:00 | 12.35808 | 12.49911 | 12.3456 | 12.4811 | +1230.2 | +0.99% |
Jun 22, 2022 00:00 | 12.39409 | 12.45161 | 12.35079 | 12.37361 | -204.8 | -0.17% |
Jun 21, 2022 00:00 | 12.38957 | 12.41284 | 12.34699 | 12.40009 | +105.2 | +0.08% |
Jun 20, 2022 00:00 | 12.44568 | 12.4556 | 12.36209 | 12.3876 | -580.8 | -0.47% |
Jun 17, 2022 00:00 | 12.50206 | 12.54808 | 12.41908 | 12.42958 | -724.8 | -0.58% |
Jun 16, 2022 00:00 | 12.36956 | 12.58678 | 12.34938 | 12.51558 | +1460.2 | +1.17% |
Jun 15, 2022 00:00 | 12.22957 | 12.43048 | 12.16818 | 12.38759 | +1580.2 | +1.28% |
Jun 14, 2022 00:00 | 12.35809 | 12.39361 | 12.19961 | 12.23211 | -1259.8 | -1.03% |
Jun 13, 2022 00:00 | 12.31676 | 12.39358 | 12.31086 | 12.36708 | +503.2 | +0.41% |
Jun 10, 2022 00:00 | 12.38912 | 12.41012 | 12.32822 | 12.34262 | -465.0 | -0.38% |
Jun 09, 2022 00:00 | 12.30007 | 12.40667 | 12.23759 | 12.38909 | +890.2 | +0.72% |
Jun 08, 2022 00:00 | 12.33976 | 12.34643 | 12.24988 | 12.31657 | -231.9 | -0.19% |
Jun 07, 2022 00:00 | 12.24969 | 12.34785 | 12.21251 | 12.31479 | +651.0 | +0.53% |
Jun 06, 2022 00:00 | 12.18648 | 12.28945 | 12.18648 | 12.26384 | +773.6 | +0.63% |
Jun 03, 2022 00:00 | 12.17441 | 12.2478 | 12.16964 | 12.1896 | +151.9 | +0.12% |
Jun 02, 2022 00:00 | 12.28146 | 12.30765 | 12.18073 | 12.18878 | -926.8 | -0.76% |
Jun 01, 2022 00:00 | 12.2825 | 12.34608 | 12.25278 | 12.28721 | +47.1 | +0.04% |
May 31, 2022 00:00 | 12.32154 | 12.38318 | 12.29807 | 12.29997 | -215.7 | -0.18% |
May 30, 2022 00:00 | 12.40364 | 12.41532 | 12.30272 | 12.32226 | -813.8 | -0.66% |
May 27, 2022 00:00 | 12.41545 | 12.44122 | 12.38451 | 12.38523 | -302.2 | -0.24% |
May 26, 2022 00:00 | 12.39275 | 12.46486 | 12.37711 | 12.43582 | +430.7 | +0.35% |
May 25, 2022 00:00 | 12.22546 | 12.41791 | 12.22312 | 12.40682 | +1813.6 | +1.46% |
May 24, 2022 00:00 | 12.34318 | 12.38347 | 12.21555 | 12.22624 | -1169.4 | -0.96% |
May 23, 2022 00:00 | 12.42289 | 12.43596 | 12.32651 | 12.33781 | -850.8 | -0.69% |
May 20, 2022 00:00 | 12.36101 | 12.44929 | 12.34252 | 12.41512 | +541.1 | +0.44% |
May 19, 2022 00:00 | 12.38942 | 12.42246 | 12.35443 | 12.36912 | -203.0 | -0.16% |
May 18, 2022 00:00 | 12.37616 | 12.42459 | 12.31385 | 12.40819 | +320.3 | +0.26% |
May 17, 2022 00:00 | 12.39518 | 12.42239 | 12.33435 | 12.38953 | -56.5 | -0.05% |
May 16, 2022 00:00 | 12.32608 | 12.39811 | 12.30173 | 12.39314 | +670.6 | +0.54% |
May 13, 2022 00:00 | 12.3745 | 12.39565 | 12.2911 | 12.33276 | -417.4 | -0.34% |
May 12, 2022 00:00 | 12.31934 | 12.41073 | 12.30912 | 12.37674 | +574.0 | +0.46% |
May 11, 2022 00:00 | 12.39236 | 12.41639 | 12.29489 | 12.32673 | -656.3 | -0.53% |
May 10, 2022 00:00 | 12.43663 | 12.47405 | 12.33956 | 12.40114 | -354.9 | -0.29% |
May 09, 2022 00:00 | 12.27182 | 12.47402 | 12.2617 | 12.43777 | +1659.5 | +1.33% |
May 06, 2022 00:00 | 12.27259 | 12.34044 | 12.18896 | 12.26752 | -50.7 | -0.04% |
May 05, 2022 00:00 | 12.29316 | 12.31863 | 12.1568 | 12.28876 | -44.0 | -0.04% |
May 04, 2022 00:00 | 12.31546 | 12.38381 | 12.23345 | 12.30195 | -135.1 | -0.11% |
May 03, 2022 00:00 | 12.35387 | 12.41018 | 12.3169 | 12.32836 | -255.1 | -0.21% |
May 02, 2022 00:00 | 12.32846 | 12.45561 | 12.32738 | 12.37059 | +421.3 | +0.34% |
Apr 29, 2022 00:00 | 12.27595 | 12.36049 | 12.22771 | 12.33844 | +624.9 | +0.51% |
Apr 28, 2022 00:00 | 12.33098 | 12.37863 | 12.19186 | 12.28907 | -419.1 | -0.34% |
Apr 27, 2022 00:00 | 12.35512 | 12.39556 | 12.32218 | 12.33907 | -160.5 | -0.13% |
Apr 26, 2022 00:00 | 12.36796 | 12.42753 | 12.33301 | 12.38504 | +170.8 | +0.14% |
Apr 25, 2022 00:00 | 12.20498 | 12.40473 | 12.20006 | 12.3673 | +1623.2 | +1.31% |
Apr 22, 2022 00:00 | 12.39065 | 12.39616 | 12.19658 | 12.23113 | -1595.2 | -1.30% |
Apr 21, 2022 00:00 | 12.32301 | 12.41115 | 12.24759 | 12.38972 | +667.1 | +0.54% |
Apr 20, 2022 00:00 | 12.37559 | 12.42783 | 12.29554 | 12.32522 | -503.7 | -0.41% |
Apr 19, 2022 00:00 | 12.47847 | 12.49964 | 12.37929 | 12.38267 | -958.0 | -0.77% |
Apr 18, 2022 00:00 | 12.4852 | 12.50657 | 12.44802 | 12.481 | -42.0 | -0.03% |
Apr 15, 2022 00:00 | 12.43234 | 12.50129 | 12.42717 | 12.4781 | +457.6 | +0.37% |
Apr 14, 2022 00:00 | 12.4177 | 12.48317 | 12.35866 | 12.44668 | +289.8 | +0.23% |
Apr 13, 2022 00:00 | 12.37231 | 12.44515 | 12.3587 | 12.42312 | +508.1 | +0.41% |
Apr 12, 2022 00:00 | 12.37445 | 12.40372 | 12.32875 | 12.36998 | -44.7 | -0.04% |
Apr 11, 2022 00:00 | 12.26467 | 12.38561 | 12.25935 | 12.37179 | +1071.2 | +0.87% |
Apr 08, 2022 00:00 | 12.35328 | 12.37337 | 12.28303 | 12.31437 | -389.1 | -0.32% |
Apr 07, 2022 00:00 | 12.3764 | 12.41699 | 12.3204 | 12.35043 | -259.7 | -0.21% |
Apr 06, 2022 00:00 | 12.32136 | 12.40446 | 12.29862 | 12.38793 | +665.7 | +0.54% |
Apr 05, 2022 00:00 | 12.33996 | 12.37657 | 12.27952 | 12.3163 | -236.6 | -0.19% |
Apr 04, 2022 00:00 | 12.26951 | 12.38389 | 12.2686 | 12.3511 | +815.9 | +0.66% |
Apr 01, 2022 00:00 | 12.31474 | 12.35095 | 12.24166 | 12.26357 | -511.7 | -0.42% |
Mar 31, 2022 00:00 | 12.14442 | 12.35494 | 12.12597 | 12.3435 | +1990.8 | +1.61% |
Mar 30, 2022 00:00 | 12.20616 | 12.24686 | 12.13321 | 12.14552 | -606.4 | -0.50% |
Mar 29, 2022 00:00 | 12.41149 | 12.43214 | 12.16744 | 12.20914 | -2023.5 | -1.66% |
Mar 28, 2022 00:00 | 12.38234 | 12.50868 | 12.38234 | 12.41883 | +364.9 | +0.29% |
Mar 25, 2022 00:00 | 12.38188 | 12.4433 | 12.34808 | 12.3995 | +176.2 | +0.14% |
Mar 24, 2022 00:00 | 12.46051 | 12.49054 | 12.36722 | 12.40898 | -515.3 | -0.42% |
Mar 23, 2022 00:00 | 12.49226 | 12.54489 | 12.45447 | 12.46315 | -291.1 | -0.23% |
Mar 22, 2022 00:00 | 12.49112 | 12.54165 | 12.44912 | 12.51193 | +208.1 | +0.17% |
Mar 21, 2022 00:00 | 12.39848 | 12.49751 | 12.38025 | 12.49159 | +931.1 | +0.75% |
Mar 18, 2022 00:00 | 12.36072 | 12.43819 | 12.36072 | 12.39397 | +332.5 | +0.27% |
Mar 17, 2022 00:00 | 12.36839 | 12.48237 | 12.32942 | 12.37233 | +39.4 | +0.03% |
Mar 16, 2022 00:00 | 12.53316 | 12.54586 | 12.34447 | 12.36176 | -1714.0 | -1.39% |
Mar 15, 2022 00:00 | 12.48885 | 12.59103 | 12.46229 | 12.52503 | +361.8 | +0.29% |
Mar 14, 2022 00:00 | 12.72182 | 12.74138 | 12.45503 | 12.50064 | -2211.8 | -1.77% |
Mar 11, 2022 00:00 | 12.66765 | 12.73753 | 12.59789 | 12.70275 | +351.0 | +0.28% |
Mar 10, 2022 00:00 | 12.7444 | 12.8575 | 12.6566 | 12.66663 | -777.7 | -0.61% |
Mar 09, 2022 00:00 | 13.00671 | 13.02763 | 12.71497 | 12.75587 | -2508.4 | -1.97% |
Mar 08, 2022 00:00 | 13.08072 | 13.13175 | 12.94077 | 13.02477 | -559.5 | -0.43% |
Mar 07, 2022 00:00 | 13.10479 | 13.24068 | 13.06033 | 13.09943 | -53.6 | -0.04% |
Mar 04, 2022 00:00 | 12.9881 | 13.17113 | 12.97812 | 13.03718 | +490.8 | +0.38% |
Mar 03, 2022 00:00 | 12.96211 | 13.04894 | 12.95907 | 13.00602 | +439.1 | +0.34% |
Mar 02, 2022 00:00 | 12.8351 | 12.97992 | 12.83233 | 12.95842 | +1233.2 | +0.95% |
Mar 01, 2022 00:00 | 12.68206 | 12.87091 | 12.68125 | 12.84593 | +1638.7 | +1.28% |
Feb 28, 2022 00:00 | 12.79879 | 12.79879 | 12.64169 | 12.68187 | -1169.2 | -0.92% |
Feb 25, 2022 00:00 | 12.67778 | 12.77146 | 12.58258 | 12.58517 | -926.1 | -0.74% |
Feb 24, 2022 00:00 | 12.70395 | 12.87734 | 12.68812 | 12.69147 | -124.8 | -0.10% |
Feb 23, 2022 00:00 | 12.66261 | 12.73291 | 12.63235 | 12.71956 | +569.5 | +0.45% |
Feb 22, 2022 00:00 | 12.82813 | 12.86665 | 12.62618 | 12.67292 | -1552.1 | -1.22% |
Feb 21, 2022 00:00 | 12.77229 | 12.84293 | 12.68831 | 12.83388 | +615.9 | +0.48% |
Feb 18, 2022 00:00 | 12.70357 | 12.7822 | 12.63536 | 12.76196 | +583.9 | +0.46% |
Feb 17, 2022 00:00 | 12.58804 | 12.77034 | 12.58454 | 12.70175 | +1137.1 | +0.90% |
Feb 16, 2022 00:00 | 12.55446 | 12.64583 | 12.54015 | 12.59275 | +382.9 | +0.30% |
Feb 15, 2022 00:00 | 12.68291 | 12.69916 | 12.53134 | 12.55649 | -1264.2 | -1.01% |
Feb 14, 2022 00:00 | 12.61666 | 12.77342 | 12.61084 | 12.68363 | +669.7 | +0.53% |
Feb 11, 2022 00:00 | 12.61463 | 12.68157 | 12.55681 | 12.64674 | +321.1 | +0.25% |
Feb 10, 2022 00:00 | 12.32264 | 12.63131 | 12.30544 | 12.61348 | +2908.4 | +2.31% |
Feb 09, 2022 00:00 | 12.36969 | 12.39352 | 12.30308 | 12.33606 | -336.3 | -0.27% |
Feb 08, 2022 00:00 | 12.3396 | 12.42716 | 12.33313 | 12.37621 | +366.1 | +0.30% |
Feb 07, 2022 00:00 | 12.36548 | 12.40515 | 12.32672 | 12.34592 | -195.6 | -0.16% |
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.