GBPSEK Historical Data
GBPSEK - Great Britain Pound vs Swedish Krona
11.73467
+0.42% +497.5 pips
11.73467
+0.42% +497.5 pips
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.
