Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
GBP SEK
GBPSEK
British Pound / Swedish Krona
13.1948 kr
-0.0329 (%-0.25)
Overview
Technicals
Comments
Archive

GBPSEK: British Pound / Swedish Krona Historical Data

Historical price data, yearly archive and performance analysis for British Pound / Swedish Krona.

Historical Chart

Loading chart...

Average

OPEN 12.9186
CLOSE 12.9141

Low

LOW 12.3423

High

HIGH 13.9201
DATE OPEN HIGH LOW CLOSE
01/01/2025 13.8456 13.8755 13.7171 13.8097
01/02/2025 13.8097 13.8243 13.7706 13.7975
01/05/2025 13.7999 13.8421 13.7807 13.8412
01/06/2025 13.8413 13.8859 13.8063 13.8767
01/07/2025 13.8768 13.9201 13.7771 13.7853
01/08/2025 13.7852 13.7948 13.6652 13.7265
01/09/2025 13.7265 13.7452 13.6806 13.6898
01/12/2025 13.6874 13.7429 13.6525 13.7343
01/13/2025 13.7348 13.7415 13.6295 13.6437
01/14/2025 13.6435 13.6729 13.5953 13.6477
01/15/2025 13.6477 13.6608 13.6109 13.638
01/16/2025 13.6386 13.6509 13.5889 13.6223
01/19/2025 13.6166 13.6257 13.5494 13.5896
01/20/2025 13.589 13.6048 13.5452 13.562
01/21/2025 13.5632 13.5868 13.5352 13.5531
01/22/2025 13.5529 13.6079 13.5469 13.6004
01/23/2025 13.6012 13.65 13.5447 13.6428
01/26/2025 13.6346 13.7124 13.6268 13.6628
01/27/2025 13.6645 13.7001 13.6581 13.6778
01/28/2025 13.6781 13.7158 13.6602 13.6975
01/29/2025 13.6974 13.7254 13.6772 13.723
01/30/2025 13.7223 13.7587 13.6989 13.7494
02/02/2025 13.7893 13.8434 13.7676 13.8002
02/03/2025 13.8021 13.8189 13.6787 13.6884
02/04/2025 13.6873 13.7025 13.6096 13.6348
02/05/2025 13.635 13.6507 13.493 13.5473
02/06/2025 13.5466 13.604 13.5329 13.589
02/09/2025 13.5944 13.6153 13.4977 13.4998
02/10/2025 13.4997 13.5289 13.474 13.5118
02/11/2025 13.5126 13.5697 13.5051 13.5346
02/12/2025 13.536 13.556 13.4812 13.4812
02/13/2025 13.4825 13.5169 13.4584 13.4619
02/16/2025 13.4708 13.5121 13.4541 13.5055
02/17/2025 13.5039 13.5246 13.4944 13.5113
02/18/2025 13.5124 13.556 13.4871 13.4971
02/19/2025 13.4968 13.504 13.4551 13.4672
02/20/2025 13.4674 13.4908 13.4365 13.4568
02/23/2025 13.4527 13.4816 13.4202 13.4617
02/24/2025 13.4612 13.4712 13.4117 13.4292
02/25/2025 13.4291 13.505 13.4113 13.4994
02/26/2025 13.5005 13.5635 13.4801 13.5619
02/27/2025 13.5608 13.5699 13.4867 13.5407
03/02/2025 13.53 13.5403 13.3664 13.3766
03/03/2025 13.3768 13.4448 13.3365 13.3637
03/04/2025 13.3634 13.368 13.1417 13.1552
03/05/2025 13.1524 13.1656 12.9839 13.0978
03/06/2025 13.0979 13.1206 12.9789 13.031
03/09/2025 13.0357 13.0907 13.0041 13.0379
03/10/2025 13.0375 13.0549 12.9287 12.9646
03/11/2025 12.9657 13.0968 12.9457 13.0766
03/12/2025 13.074 13.2254 13.0625 13.2028
03/13/2025 13.2034 13.2272 13.0837 13.1133
03/16/2025 13.11 13.1416 13.0683 13.1071
03/17/2025 13.1038 13.1246 13.0314 13.0552
03/18/2025 13.056 13.1499 13.0528 13.1348
03/19/2025 13.1327 13.2088 13.1155 13.1561
03/20/2025 13.1564 13.159 13.0169 13.1107
03/23/2025 13.0975 13.124 13.0338 13.0517
03/24/2025 13.0497 13.0679 12.8893 12.9898
03/25/2025 12.9883 13.0158 12.9194 12.9536
03/26/2025 12.9532 13.0168 12.9361 12.9498
03/27/2025 12.9507 13.0304 12.9165 12.9602
03/30/2025 12.9569 13.0043 12.9246 12.9741
03/31/2025 12.9741 12.9863 12.8893 12.949
04/01/2025 12.9498 12.9498 12.8001 12.8855
04/02/2025 12.8901 12.9099 12.675 12.7995
04/03/2025 12.7977 13.0747 12.7733 12.8787
04/06/2025 12.8572 13.0818 12.7863 12.8384
04/07/2025 12.7251 12.8394 12.7059 12.7967
04/08/2025 12.8016 12.8654 12.7114 12.8014
04/09/2025 12.802 12.8978 12.7152 12.7737
04/10/2025 12.7759 12.9447 12.6918 12.7759
04/13/2025 12.7782 12.9119 12.715 12.8574
04/14/2025 12.8502 13.1125 12.8305 13.0642
04/15/2025 13.0634 13.0869 12.9005 12.9115
04/16/2025 12.912 12.9741 12.7462 12.7692
04/17/2025 12.7705 12.8169 12.7532 12.8061
04/20/2025 12.7952 12.7989 12.6953 12.7601
04/21/2025 12.7544 12.8201 12.669 12.7708
04/22/2025 12.7757 12.8809 12.7059 12.8648
04/23/2025 12.8648 12.8648 12.7405 12.8005
04/24/2025 12.8005 12.9707 12.7735 12.8929
04/27/2025 12.8893 12.9517 12.8506 12.8732
04/28/2025 12.873 12.9306 12.8539 12.9231
04/29/2025 12.918 12.9491 12.8608 12.883
04/30/2025 12.88 12.9875 12.8575 12.9491
05/01/2025 12.9468 12.9698 12.7678 12.8128
05/04/2025 12.8138 12.8571 12.7694 12.8483
05/05/2025 12.8483 12.8811 12.7791 12.7983
05/06/2025 12.802 12.8666 12.756 12.8491
05/07/2025 12.8491 12.9248 12.8004 12.8911
05/08/2025 12.8911 12.9359 12.8298 12.9117
05/11/2025 12.9169 12.9743 12.8737 12.9425
05/12/2025 12.9428 12.9577 12.8492 12.9376
05/13/2025 12.9376 12.963 12.8686 12.9376
05/14/2025 12.9391 12.9576 12.894 12.9429
05/15/2025 12.9419 13.0018 12.924 12.9908
05/18/2025 12.9787 13.0079 12.9186 12.9272
05/19/2025 12.9307 12.9519 12.9007 12.9122
05/20/2025 12.9104 12.92 12.8145 12.8493
05/21/2025 12.8492 12.9423 12.8359 12.9327
05/22/2025 12.931 12.9432 12.8416 12.9016
05/25/2025 12.8924 12.9202 12.8524 12.9042
05/26/2025 12.9044 13.0987 12.8884 12.9991
05/27/2025 13.0012 13.0136 12.9406 13.003
05/28/2025 13.0026 13.0453 12.8799 12.9041
05/29/2025 12.8999 12.9769 12.8809 12.9062
06/01/2025 12.9085 12.9303 12.8619 12.9043
06/02/2025 12.9046 13.0263 12.8966 13.0163
06/03/2025 13.0163 13.0196 12.97 12.9864
06/04/2025 12.9864 13.0323 12.9534 12.9884
06/05/2025 12.9884 13.056 12.9778 13.0498
06/08/2025 13.046 13.0555 12.9985 13.0037
06/09/2025 13.0037 13.0316 12.9239 12.9559
06/10/2025 12.9557 12.9773 12.9335 12.9519
06/11/2025 12.9534 12.9564 12.772 12.8932
06/12/2025 12.8763 12.9395 12.8481 12.8745
06/15/2025 12.8795 12.9001 12.8323 12.8794
06/16/2025 12.8797 12.8886 12.8043 12.8328
06/17/2025 12.8293 12.9612 12.8064 12.9458
06/18/2025 12.9461 12.9958 12.9273 12.9778
06/19/2025 12.9765 13.0616 12.9441 13.0117
06/22/2025 13.0207 13.0512 12.982 12.9837
06/23/2025 12.9819 13.0117 12.9533 12.974
06/24/2025 12.974 12.9939 12.9463 12.9693
06/25/2025 12.9632 13.0538 12.9351 13.0416
06/26/2025 13.0425 13.1289 12.9841 13.0107
06/29/2025 13.0045 13.0785 12.9657 12.9886
06/30/2025 12.9869 13.0608 12.952 13.0262
07/01/2025 13.0253 13.0551 12.9479 12.9767
07/02/2025 12.9766 13.0972 12.9751 13.0949
07/03/2025 13.0926 13.0926 13.0247 13.0532
07/06/2025 13.0473 13.0614 12.9101 12.9663
07/07/2025 12.965 12.9752 12.9058 12.9393
07/08/2025 12.9433 12.972 12.921 12.9232
07/09/2025 12.9258 12.949 12.9006 12.9007
07/10/2025 12.8982 12.919 12.8691 12.8965
07/13/2025 12.9018 12.9594 12.9009 12.9144
07/14/2025 12.9146 13.0343 12.9021 13.0182
07/15/2025 13.0168 13.1007 12.9975 13.0418
07/16/2025 13.0415 13.1015 13.0222 13.0789
07/17/2025 13.0789 13.0947 12.9609 12.9736
07/20/2025 12.9652 12.9939 12.9009 12.9222
07/21/2025 12.9222 12.949 12.8612 12.8792
07/22/2025 12.8792 12.9414 12.8357 12.9192
07/23/2025 12.9135 12.9378 12.8553 12.8787
07/24/2025 12.8787 12.9198 12.7769 12.7839
07/27/2025 12.789 12.862 12.7635 12.833
07/28/2025 12.833 12.911 12.8288 12.8871
07/29/2025 12.8873 12.9778 12.8641 12.9647
07/30/2025 12.9647 12.9784 12.8958 12.9276
07/31/2025 12.9276 12.9421 12.804 12.8092
08/03/2025 12.8158 12.8732 12.8158 12.8342
08/04/2025 12.8368 12.8724 12.8193 12.8619
08/05/2025 12.8627 12.8792 12.8135 12.8332
08/06/2025 12.8332 12.9152 12.8206 12.8606
08/07/2025 12.8606 12.9151 12.8365 12.8794
08/10/2025 12.8729 12.9582 12.8467 12.9379
08/11/2025 12.9379 12.9957 12.8809 12.8892
08/12/2025 12.8892 12.9655 12.8798 12.9642
08/13/2025 12.9642 13.0098 12.954 12.9644
08/14/2025 12.9644 13.0022 12.9355 12.9528
08/17/2025 12.952 12.9717 12.9023 12.9129
08/18/2025 12.9129 12.9494 12.8759 12.9451
08/19/2025 12.9451 12.995 12.8896 12.9066
08/20/2025 12.9066 12.9264 12.8874 12.9072
08/21/2025 12.9072 12.9404 12.832 12.8399
08/24/2025 12.8441 12.9146 12.8408 12.8984
08/25/2025 12.8984 12.949 12.8714 12.8816
08/26/2025 12.8816 12.92 12.8569 12.8699
08/27/2025 12.8699 12.8767 12.7945 12.8071
08/28/2025 12.8071 12.8249 12.7388 12.7798
08/31/2025 12.7764 12.7887 12.7048 12.7241
09/01/2025 12.7241 12.7402 12.6228 12.6687
09/02/2025 12.6687 12.6955 12.6282 12.6667
09/03/2025 12.6667 12.7491 12.6586 12.7109
09/04/2025 12.7109 12.7259 12.6436 12.6807
09/07/2025 12.6716 12.7003 12.6574 12.6756
09/08/2025 12.6756 12.7132 12.6719 12.6886
09/09/2025 12.6886 12.7015 12.6162 12.6519
09/10/2025 12.6519 12.6801 12.6277 12.6345
09/11/2025 12.6345 12.6735 12.6213 12.6523
09/14/2025 12.6484 12.6608 12.6066 12.6139
09/15/2025 12.6139 12.641 12.5901 12.5962
09/16/2025 12.5962 12.6857 12.5894 12.6684
09/17/2025 12.6684 12.7268 12.6352 12.6784
09/18/2025 12.6784 12.7297 12.642 12.6815
09/21/2025 12.6814 12.6984 12.6378 12.6393
09/22/2025 12.6393 12.689 12.5696 12.6203
09/23/2025 12.6203 12.6599 12.6101 12.644
09/24/2025 12.644 12.6616 12.5945 12.63
09/25/2025 12.63 12.6535 12.5902 12.6107
09/28/2025 12.6117 12.6649 12.6006 12.6605
09/29/2025 12.6605 12.6763 12.6357 12.6564
09/30/2025 12.6564 12.702 12.6246 12.641
10/01/2025 12.641 12.6648 12.6028 12.6454
10/02/2025 12.6454 12.6521 12.5995 12.6306
10/05/2025 12.6207 12.6644 12.6075 12.6425
10/06/2025 12.6425 12.6572 12.5781 12.623
10/07/2025 12.623 12.6635 12.6177 12.6464
10/08/2025 12.6464 12.7175 12.6226 12.69
10/09/2025 12.69 12.7157 12.623 12.6948
10/12/2025 12.6905 12.7057 12.6541 12.6769
10/13/2025 12.6769 12.719 12.6277 12.7067
10/14/2025 12.7067 12.7182 12.629 12.7029
10/15/2025 12.7029 12.7293 12.6439 12.6635
10/16/2025 12.6635 12.7265 12.6416 12.6675
10/19/2025 12.6645 12.6679 12.6175 12.6355
10/20/2025 12.6355 12.6423 12.5785 12.6002
10/21/2025 12.6002 12.6131 12.53 12.5707
10/22/2025 12.5707 12.5766 12.4991 12.5113
10/23/2025 12.5113 12.5218 12.4805 12.5102
10/26/2025 12.5064 12.5247 12.4863 12.5138
10/27/2025 12.5138 12.524 12.4116 12.4421
10/28/2025 12.4421 12.4521 12.3572 12.4209
10/29/2025 12.4209 12.44 12.3964 12.4117
10/30/2025 12.4117 12.485 12.3863 12.4772
11/02/2025 12.4758 12.486 12.4438 12.4611
11/03/2025 12.4609 12.5006 12.4455 12.4825
11/04/2025 12.4827 12.5151 12.4619 12.4871
11/05/2025 12.4868 12.5815 12.4513 12.5633
11/06/2025 12.5629 12.583 12.5224 12.5423
11/09/2025 12.544 12.5475 12.4987 12.5331
11/10/2025 12.532 12.5452 12.4369 12.4461
11/11/2025 12.4453 12.4542 12.3749 12.4072
11/12/2025 12.4074 12.4128 12.3651 12.4034
11/13/2025 12.4036 12.455 12.3465 12.4529
11/16/2025 12.4458 12.4752 12.4149 12.4715
11/17/2025 12.4713 12.4917 12.4479 12.4551
11/18/2025 12.4555 12.4972 12.4342 12.4731
11/19/2025 12.4732 12.4986 12.4547 12.4878
11/20/2025 12.4881 12.55 12.4869 12.5134
11/23/2025 12.5065 12.5262 12.4753 12.5186
11/24/2025 12.5186 12.601 12.5115 12.5439
11/25/2025 12.5438 12.5972 12.5114 12.5763
11/26/2025 12.5761 12.5826 12.5354 12.5498
11/27/2025 12.5498 12.5669 12.4864 12.5015
11/30/2025 12.5058 12.5147 12.4649 12.4912
12/01/2025 12.4908 12.4964 12.4505 12.4571
12/02/2025 12.4573 12.5199 12.4471 12.5133
12/03/2025 12.5135 12.5739 12.505 12.5565
12/04/2025 12.5565 12.5748 12.5332 12.5401
12/07/2025 12.5346 12.5496 12.5111 12.527
12/08/2025 12.5273 12.5312 12.4286 12.4553
12/09/2025 12.4552 12.4685 12.3762 12.4015
12/10/2025 12.4017 12.4272 12.3474 12.3852
12/11/2025 12.3852 12.4332 12.3713 12.3933
12/14/2025 12.3906 12.4612 12.3665 12.425
12/15/2025 12.4247 12.5055 12.4116 12.49
12/16/2025 12.4899 12.4957 12.4108 12.4472
12/17/2025 12.4459 12.4782 12.3977 12.418
12/18/2025 12.418 12.4664 12.3892 12.3974
12/21/2025 12.401 12.4386 12.3996 12.4322
12/22/2025 12.4319 12.4562 12.3709 12.3779
12/23/2025 12.3777 12.404 12.3619 12.3759
12/24/2025 12.3759 12.3823 12.3759 12.3823
12/25/2025 12.3798 12.3977 12.3423 12.3428
12/28/2025 12.3474 12.4154 12.3474 12.3945
12/29/2025 12.3952 12.4285 12.3774 12.383
12/30/2025 12.3829 12.4151 12.3571 12.4108
12/31/2025 12.4105 12.4127 12.4057 12.4069