To use chat, please login.
Back to contacts

GBPSEK Historical Data

GBPSEK - Great Britain Pound vs Swedish Krona
12.42811
  -0.34%   -424.9 pips
Start


End
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.