To use chat, please login.
Back to contacts

GBPSEK Historical Data

GBPSEK - Great Britain Pound vs Swedish Krona
11.73467
  +0.42%   +497.5 pips
Start


End
Please note data goes back approximately 1000 data points per each timeframe.
Date Open High Low Close Change (Pips) Change (%)
Jun 11, 2021 00:00 11.68492 11.75524 11.66655 11.73467 +497.5 +0.42%
Jun 10, 2021 00:00 11.64694 11.7036 11.64229 11.68679 +398.5 +0.34%
Jun 09, 2021 00:00 11.69839 11.73353 11.64713 11.65199 -464.0 -0.40%
Jun 08, 2021 00:00 11.70083 11.71909 11.6731 11.69858 -22.5 -0.02%
Jun 07, 2021 00:00 11.70514 11.72613 11.66791 11.70832 +31.8 +0.03%
Jun 04, 2021 00:00 11.75144 11.79972 11.70286 11.70966 -417.8 -0.36%
Jun 03, 2021 00:00 11.69896 11.77386 11.69854 11.74714 +481.8 +0.41%
Jun 02, 2021 00:00 11.69686 11.74277 11.68741 11.70195 +50.9 +0.04%
Jun 01, 2021 00:00 11.76596 11.79847 11.68367 11.69874 -672.2 -0.57%
May 31, 2021 00:00 11.77709 11.79834 11.74404 11.77821 +11.2 +0.01%
May 28, 2021 00:00 11.74641 11.80623 11.74558 11.78863 +422.2 +0.36%
May 27, 2021 00:00 11.74043 11.77555 11.71558 11.73695 -34.8 -0.03%
May 26, 2021 00:00 11.68591 11.76414 11.6679 11.72553 +396.2 +0.34%
May 25, 2021 00:00 11.76445 11.78557 11.66295 11.66931 -951.4 -0.82%
May 24, 2021 00:00 11.76218 11.78594 11.7438 11.75889 -32.9 -0.03%
May 21, 2021 00:00 11.77645 11.79831 11.75687 11.77562 -8.3 -0.01%
May 20, 2021 00:00 11.7784 11.80315 11.75993 11.76116 -172.4 -0.15%
May 19, 2021 00:00 11.7359 11.80784 11.72581 11.76736 +314.6 +0.27%
May 18, 2021 00:00 11.78396 11.80521 11.73915 11.74341 -405.5 -0.35%
May 17, 2021 00:00 11.72114 11.78996 11.71954 11.77173 +505.9 +0.43%
May 14, 2021 00:00 11.78857 11.81824 11.71823 11.728 -605.7 -0.52%
May 13, 2021 00:00 11.83091 11.85861 11.78133 11.80243 -284.8 -0.24%
May 12, 2021 00:00 11.75841 11.86953 11.7438 11.84272 +843.1 +0.71%
May 11, 2021 00:00 11.77742 11.79994 11.73249 11.75171 -257.1 -0.22%
May 10, 2021 00:00 11.61982 11.78492 11.61467 11.78042 +1606.0 +1.36%
May 07, 2021 00:00 11.70441 11.7269 11.60935 11.61103 -933.8 -0.80%
May 06, 2021 00:00 11.78791 11.80673 11.69893 11.70243 -854.8 -0.73%
May 05, 2021 00:00 11.77391 11.82353 11.76165 11.79293 +190.2 +0.16%
May 04, 2021 00:00 11.69795 11.78858 11.68773 11.77547 +775.2 +0.66%
May 03, 2021 00:00 11.67507 11.73724 11.67292 11.69996 +248.9 +0.21%
Apr 30, 2021 00:00 11.6559 11.71129 11.6469 11.68919 +332.9 +0.28%
Apr 29, 2021 00:00 11.60545 11.69758 11.60545 11.66947 +640.2 +0.55%
Apr 28, 2021 00:00 11.64541 11.65153 11.61193 11.62193 -234.8 -0.20%
Apr 27, 2021 00:00 11.63824 11.68074 11.62506 11.64246 +42.2 +0.04%
Apr 26, 2021 00:00 11.62095 11.66929 11.62061 11.64347 +225.2 +0.19%
Apr 23, 2021 00:00 11.65877 11.69346 11.62506 11.62981 -289.6 -0.25%
Apr 22, 2021 00:00 11.70193 11.72221 11.63056 11.66995 -319.8 -0.27%
Apr 21, 2021 00:00 11.75145 11.80827 11.70085 11.70543 -460.2 -0.39%
Apr 20, 2021 00:00 11.74341 11.76604 11.70278 11.75543 +120.2 +0.10%
Apr 19, 2021 00:00 11.67211 11.77023 11.63187 11.74492 +728.1 +0.62%
Apr 16, 2021 00:00 11.63645 11.67983 11.57442 11.67337 +369.2 +0.32%
Apr 15, 2021 00:00 11.64395 11.67988 11.63065 11.63636 -75.9 -0.07%
Apr 14, 2021 00:00 11.6934 11.72032 11.64475 11.65992 -334.8 -0.29%
Apr 13, 2021 00:00 11.77343 11.81383 11.70045 11.70045 -729.8 -0.62%
Apr 12, 2021 00:00 11.69492 11.79355 11.69084 11.78194 +870.2 +0.74%
Apr 09, 2021 00:00 11.71445 11.76037 11.6939 11.69553 -189.2 -0.16%
Apr 08, 2021 00:00 11.8464 11.87092 11.70761 11.71642 -1299.8 -1.11%
Apr 07, 2021 00:00 11.89785 11.93941 11.81156 11.84497 -528.8 -0.45%
Apr 06, 2021 00:00 12.06815 12.11954 11.89067 11.90147 -1666.8 -1.40%
Apr 05, 2021 00:00 12.01113 12.13705 12.00962 12.10245 +913.2 +0.75%
Apr 02, 2021 00:00 12.0509 12.07455 12.02558 12.04922 -16.8 -0.01%
Apr 01, 2021 00:00 12.02691 12.07433 11.99455 12.05193 +250.2 +0.21%
Mar 31, 2021 00:00 12.00444 12.04644 11.97502 12.03296 +285.2 +0.24%
Mar 30, 2021 00:00 11.95343 12.02614 11.92112 12.00395 +505.2 +0.42%
Mar 29, 2021 00:00 11.88145 12.02456 11.88145 11.96047 +790.2 +0.66%
Mar 26, 2021 00:00 11.86545 11.94707 11.85233 11.91197 +465.2 +0.39%
Mar 25, 2021 00:00 11.76531 11.90559 11.75326 11.88596 +1206.5 +1.02%
Mar 24, 2021 00:00 11.81091 11.82148 11.76533 11.77843 -324.8 -0.28%
Mar 23, 2021 00:00 11.79942 11.83231 11.74973 11.81994 +205.2 +0.17%
Mar 22, 2021 00:00 11.8214 11.87577 11.77012 11.79992 -214.8 -0.18%
Mar 19, 2021 00:00 11.85491 11.90383 11.79291 11.83201 -229.0 -0.19%
Mar 18, 2021 00:00 11.79544 11.8808 11.78346 11.85696 +615.2 +0.52%
Mar 17, 2021 00:00 11.79891 11.85914 11.77378 11.79743 -14.8 -0.01%
Mar 16, 2021 00:00 11.82395 11.84841 11.73343 11.80247 -214.8 -0.18%
Mar 15, 2021 00:00 11.78495 11.90328 11.78061 11.83397 +490.2 +0.41%
Mar 12, 2021 00:00 11.8164 11.86692 11.7894 11.80342 -129.8 -0.11%
Mar 11, 2021 00:00 11.80995 11.86097 11.77121 11.81747 +75.2 +0.06%
Mar 10, 2021 00:00 11.80043 11.85494 11.78157 11.81055 +101.2 +0.09%
Mar 09, 2021 00:00 11.86091 11.87129 11.79443 11.80003 -608.8 -0.52%
Mar 08, 2021 00:00 11.76443 11.88297 11.76083 11.86445 +1000.2 +0.84%
Mar 05, 2021 00:00 11.78643 11.84009 11.76295 11.78289 -35.4 -0.03%
Mar 04, 2021 00:00 11.74692 11.81494 11.71095 11.80594 +590.2 +0.50%
Mar 03, 2021 00:00 11.68942 11.76063 11.68264 11.74644 +570.2 +0.49%
Mar 02, 2021 00:00 11.7301 11.75715 11.68942 11.69042 -396.8 -0.34%
Mar 01, 2021 00:00 11.71663 11.85022 11.71393 11.72965 +130.2 +0.11%
Feb 26, 2021 00:00 11.61215 11.76767 11.57197 11.74507 +1329.2 +1.13%
Feb 25, 2021 00:00 11.6951 11.71263 11.6021 11.61162 -834.8 -0.72%
Feb 24, 2021 00:00 11.68261 11.77447 11.65854 11.69583 +132.2 +0.11%
Feb 23, 2021 00:00 11.5945 11.70397 11.5945 11.68865 +941.5 +0.81%
Feb 22, 2021 00:00 11.5721 11.64892 11.56667 11.63262 +605.2 +0.52%
Feb 19, 2021 00:00 11.60764 11.62713 11.56102 11.58786 -197.8 -0.17%
Feb 18, 2021 00:00 11.53763 11.63685 11.51922 11.60765 +700.2 +0.60%
Feb 17, 2021 00:00 11.52365 11.56728 11.48766 11.53962 +159.7 +0.14%
Feb 16, 2021 00:00 11.51065 11.54657 11.48512 11.52717 +165.2 +0.14%
Feb 15, 2021 00:00 11.47469 11.52531 11.47469 11.51421 +395.2 +0.34%
Feb 12, 2021 00:00 11.4909 11.52752 11.47027 11.49682 +59.2 +0.05%
Feb 11, 2021 00:00 11.5027 11.52128 11.48104 11.49472 -79.8 -0.07%
Feb 10, 2021 00:00 11.4957 11.52738 11.44552 11.50422 +85.2 +0.07%
Feb 09, 2021 00:00 11.52017 11.54223 11.48439 11.49919 -209.8 -0.18%
Feb 08, 2021 00:00 11.47919 11.53701 11.47709 11.53021 +510.2 +0.44%
Feb 05, 2021 00:00 11.55819 11.59373 11.48871 11.49301 -651.8 -0.57%
Feb 04, 2021 00:00 11.46218 11.5881 11.4367 11.5642 +1020.2 +0.88%
Feb 03, 2021 00:00 11.46865 11.50841 11.44892 11.46317 -54.8 -0.05%
Feb 02, 2021 00:00 11.51267 11.54519 11.46299 11.47119 -414.8 -0.36%
Feb 01, 2021 00:00 11.43651 11.53869 11.43514 11.50779 +712.8 +0.62%
Jan 29, 2021 00:00 11.43765 11.47425 11.39372 11.44977 +121.2 +0.11%
Jan 28, 2021 00:00 11.44069 11.45897 11.40118 11.43771 -29.8 -0.03%
Jan 27, 2021 00:00 11.39667 11.47979 11.38437 11.44419 +475.2 +0.42%
Jan 26, 2021 00:00 11.31616 11.40545 11.30308 11.39618 +800.2 +0.70%
Jan 25, 2021 00:00 11.33478 11.3734 11.3082 11.3187 -160.8 -0.14%

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.