Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
GBPDKK logo
GBPDKK
GBPDKK
17:24:07
8.6231 kr
+0.0105 (%+0.12)
Previous Close: 8.6126·
Volatility: 0.2800
Day Low₺8.6096
Day High₺8.6338
Bid8.6219
Ask8.6243

Market Data

Spot Rate
B:8.6219
A:8.6243
Week over week (WoW)
-0.44%
Month over month (MoM)
-0.05%
Year to date (YTD)
+0.65%
Year over year (YoY)
-1.11%
Overview
Technicals
Comments
Archive

GBPDKK: British Pound / Danish Krone Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.7301
CLOSE 8.7282

Low

LOW 8.0139

High

HIGH 9.0695
DATEOPENHIGHLOWCLOSE
01/02/20228.84428.88378.83468.8747
01/03/20228.87458.92288.85968.9176
01/04/20228.91718.92458.88428.9102
01/05/20228.91088.91728.8858.9133
01/06/20228.91388.92258.89078.9011
01/09/20228.90388.92738.89218.9189
01/10/20228.9198.93668.90998.9253
01/11/20228.92518.9358.90588.9107
01/12/20228.91058.92528.90068.904
01/13/20228.90428.92088.89938.9183
01/16/20228.91728.92078.89938.9015
01/17/20228.90168.93868.88258.9378
01/18/20228.93818.95248.9228.934
01/19/20228.93388.96188.92468.9486
01/20/20228.94878.95118.88618.8955
01/23/20228.89398.91268.83788.8679
01/24/20228.86868.90548.85978.8922
01/25/20228.89268.92128.88678.9128
01/26/20228.91238.94568.90418.9379
01/27/20228.93828.96198.93118.9428
01/30/20228.9478.96118.90228.9068
01/31/20228.90678.94368.90118.928
02/01/20228.92788.93658.90688.9298
02/02/20228.92968.97928.84118.8489
02/03/20228.84918.8538.78788.7942
02/06/20228.79248.82148.78058.8049
02/07/20228.80538.84758.80058.8321
02/08/20228.83238.84798.80648.8171
02/09/20228.81748.84448.818.8203
02/10/20228.82048.89998.81948.8895
02/13/20228.89188.91868.87168.9132
02/14/20228.91288.91358.85928.8717
02/15/20228.87218.89428.85768.8858
02/16/20228.88578.92638.88068.9178
02/17/20228.91848.93278.90298.9314
02/20/20228.93198.94988.90768.944
02/21/20228.94418.95248.87458.9238
02/22/20228.92378.93618.90438.912
02/23/20228.91228.95628.88218.8976
02/24/20228.8978.91618.85258.8597
02/27/20228.87928.92038.87318.8984
02/28/20228.89838.94368.88698.9032
03/01/20228.90338.96838.89748.9588
03/02/20228.95838.99078.95768.9685
03/03/20228.96849.0398.96639.013
03/06/20229.00499.06958.95988.9732
03/07/20228.97318.98968.91818.9409
03/08/20228.94058.95128.84098.8656
03/09/20228.8668.89438.8198.8678
03/10/20228.86818.89948.83698.888
03/13/20228.88448.88858.82678.8428
03/14/20228.8438.87238.79978.8559
03/15/20228.85828.87728.82728.868
03/16/20228.86648.89578.80098.8238
03/17/20228.82398.8838.81898.875
03/20/20228.87348.89868.84148.8943
03/21/20228.89478.95518.88478.9475
03/22/20228.94698.96848.92098.9263
03/23/20228.92558.94488.90948.9214
03/24/20228.92118.93638.88858.9305
03/27/20228.93018.94028.85648.8636
03/28/20228.86648.87178.76828.785
03/29/20228.78458.80278.7538.7542
03/30/20228.7548.83488.73748.8289
03/31/20228.8288.84688.81168.8251
04/03/20228.82888.89498.82218.8891
04/04/20228.89028.93118.88228.9196
04/05/20228.92088.93388.90298.9201
04/06/20228.92088.94588.89248.9382
04/07/20228.93878.95218.89348.9134
04/10/20228.89538.91528.87548.9043
04/11/20228.90488.93878.89478.9304
04/12/20228.92738.96348.91478.9634
04/13/20228.96439.01748.94658.9789
04/14/20228.98099.00268.96768.982
04/17/20228.98278.99098.96498.9797
04/18/20228.97818.99158.94768.9643
04/19/20228.9648.9828.9268.9564
04/20/20228.95798.96728.89238.9509
04/21/20228.9518.95168.84018.8458
04/24/20228.83978.85988.81298.8459
04/25/20228.84618.86378.7928.7954
04/26/20228.79488.87028.78748.8403
04/27/20228.84218.87798.79638.8301
04/28/20228.83098.8758.82458.8691
05/01/20228.87038.89158.83868.8459
05/02/20228.84788.88558.82518.839
05/03/20228.83888.86258.80518.8505
05/04/20228.84718.85238.70648.7258
05/05/20228.7258.74268.65898.7042
05/08/20228.70998.73448.67938.6851
05/09/20228.68568.71528.67088.7033
05/10/20228.7098.72578.65598.6742
05/11/20228.67538.768.63238.7458
05/12/20228.74628.7688.72448.7637
05/15/20228.75748.78998.71958.7898
05/16/20228.78478.86698.78118.8126
05/17/20228.81238.82278.76078.7727
05/18/20228.76968.81018.75998.7655
05/19/20228.76238.80738.76058.8002
05/22/20228.7978.82368.74998.7607
05/23/20228.76228.77318.66338.6834
05/24/20228.68238.76628.68148.7569
05/25/20228.75228.76858.72228.7438
05/26/20228.74618.77088.72128.7533
05/29/20228.75018.75878.72258.7343
05/30/20228.73468.76228.72228.7327
05/31/20228.73398.74928.70638.7227
06/01/20228.72318.7418.69958.7039
06/02/20228.70468.70918.66338.6677
06/05/20228.66918.72598.65998.7172
06/06/20228.71738.76018.66558.7496
06/07/20228.75658.75658.68528.7046
06/08/20228.70358.76668.6588.753
06/09/20228.75388.76328.69998.7113
06/12/20228.71068.71948.65698.6731
06/13/20228.67368.69918.53398.5657
06/14/20228.56718.68528.538.6749
06/15/20228.67778.73928.61528.7093
06/16/20228.70878.72768.65358.6623
06/19/20228.67288.6818.6388.671
06/20/20228.67168.68218.63968.6686
06/21/20228.66838.67478.62388.6355
06/22/20228.63528.67648.60788.6677
06/23/20228.66758.68948.658.6536
06/26/20228.65358.67468.6218.621
06/27/20228.62088.63948.60388.6181
06/28/20228.61688.64628.5898.637
06/29/20228.63898.69898.63048.636
06/30/20228.63588.6448.57148.6326
07/03/20228.63968.65498.62178.64
07/04/20228.64148.70798.62648.6627
07/05/20228.66458.72138.64788.7116
07/06/20228.71178.81168.69848.8042
07/07/20228.80198.81538.77938.7924
07/10/20228.79448.81368.76288.8126
07/11/20228.81428.82178.77018.811
07/12/20228.81048.85458.78818.7938
07/13/20228.79348.8178.75728.7842
07/14/20228.78458.79228.74288.7571
07/17/20228.76048.80178.7518.7741
07/18/20228.77338.7818.71778.732
07/19/20228.72958.76558.71658.7562
07/20/20228.76028.76328.67078.7352
07/21/20228.73558.77218.7258.7502
07/24/20228.7588.78368.73228.7736
07/25/20228.77348.85728.76698.8507
07/26/20228.85128.88778.83498.8738
07/27/20228.87068.91968.85778.8914
07/28/20228.88838.89458.8458.8641
07/31/20228.8678.91268.86238.8857
08/01/20228.88888.92518.86278.9081
08/02/20228.91028.92288.88788.8942
08/03/20228.89158.91728.82128.8312
08/04/20228.82848.84778.80318.8236
08/07/20228.82418.86538.81028.8166
08/08/20228.81838.82888.79328.7961
08/09/20228.80028.83838.78328.827
08/10/20228.83358.83358.78338.7923
08/11/20228.79958.80798.75978.7958
08/14/20228.79738.8338.78098.8208
08/15/20228.82138.84928.81148.8418
08/16/20228.83928.86768.80198.8021
08/17/20228.80178.82998.7858.7934
08/18/20228.79398.79838.73748.7621
08/21/20228.76178.8188.75568.8022
08/22/20228.80158.83718.79638.8296
08/23/20228.82818.84658.79418.8065
08/24/20228.80238.82948.798.8217
08/25/20228.82168.82788.7478.76
08/28/20228.75978.76188.69928.7073
08/29/20228.70748.72758.6448.6536
08/30/20228.65378.67798.59418.5976
08/31/20228.59758.63478.57798.6302
09/01/20228.63018.63368.57148.5986
09/04/20228.60028.63178.59258.6273
09/05/20228.62718.68068.62438.6485
09/06/20228.64868.65148.5588.5728
09/07/20228.57218.5928.53588.5535
09/08/20228.55368.58728.54098.5772
09/11/20228.56858.59758.52588.5814
09/12/20228.58068.59938.55338.5741
09/13/20228.57488.62198.56348.6004
09/14/20228.60038.60478.52728.5297
09/15/20228.52968.53328.46548.4834
09/18/20228.48018.50188.46358.4813
09/19/20228.48038.52438.46698.489
09/20/20228.48678.53658.48048.5185
09/21/20228.51848.55568.4898.5123
09/22/20228.51228.53648.3238.3237
09/25/20228.31848.39998.01398.275
09/26/20228.27368.35888.25798.3192
09/27/20228.31938.40028.20248.3182
09/28/20228.30868.4328.28788.4202
09/29/20228.42058.49628.40218.4633
10/02/20228.45898.5778.428.5697
10/03/20228.56988.59778.50378.5468
10/04/20228.54688.55738.47518.5231
10/05/20228.5238.53228.43578.481
10/06/20228.48098.51418.44648.468
10/09/20228.47178.50588.43958.4763
10/10/20228.47628.52598.3958.4034
10/11/20228.40438.52228.38928.5103
10/12/20228.50878.63998.48568.6174
10/13/20228.61598.63528.53388.5492
10/16/20228.57238.66948.56338.5859
10/17/20228.58578.61368.51888.551
10/18/20228.54698.5698.52138.5416
10/19/20228.54248.57588.49498.5424
10/20/20228.54088.54918.47118.5243
10/23/20228.55538.58758.48698.4958
10/24/20228.49768.58488.49388.5626
10/25/20228.56128.60338.54948.5775
10/26/20228.57928.64238.5618.6353
10/27/20228.63578.68398.60178.6766
10/30/20228.67048.68168.63098.6382
10/31/20228.63948.66088.63178.6566
11/01/20228.65518.66998.62278.6392
11/02/20228.63818.64658.51278.5203
11/03/20228.52028.55578.47118.4999
11/06/20228.49818.55998.46548.5455
11/07/20228.54638.55878.50638.5206
11/08/20228.528.53548.42548.4342
11/09/20228.43338.5518.43188.5457
11/10/20228.54618.54668.47398.5065
11/13/20228.50118.5238.43078.4653
11/14/20228.46558.54178.44738.5229
11/15/20228.52288.53688.47638.5265
11/16/20228.52648.55478.47818.5098
11/17/20228.50958.578.50918.5604
11/20/20228.56498.59118.5518.5834
11/21/20228.58348.61648.56818.5854
11/22/20228.58518.66098.54758.6244
11/23/20228.62538.67548.61248.6549
11/24/20228.65488.678.63178.6426
11/27/20228.63958.66098.57178.5966
11/28/20228.59588.64018.59358.6041
11/29/20228.60468.62648.58628.6151
11/30/20228.61478.70148.60538.6523
12/01/20228.65158.69278.63898.6715
12/04/20228.67348.68178.61348.638
12/05/20228.63888.67248.61618.623
12/06/20228.62268.65128.60588.6423
12/07/20228.64348.6458.60278.6239
12/08/20228.62478.68598.6118.6572
12/11/20228.6628.67488.63028.663
12/12/20228.66278.68828.6448.6506
12/13/20228.65118.67468.63278.6548
12/14/20228.65388.65778.52068.5257
12/15/20228.52528.54388.47988.5383
12/18/20228.53578.55838.51498.5194
12/19/20228.51948.54158.48058.5294
12/20/20228.53178.53598.46098.4719
12/21/20228.47138.4848.41838.4488
12/22/20228.4498.46598.42648.4379
12/25/20228.44488.46158.43238.4406
12/26/20228.44078.45048.39028.4051
12/27/20228.40478.45658.39188.4235
12/28/20228.42348.4298.39358.4097
12/29/20228.41048.42868.37658.3969