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
GBPSEK logo
GBPSEK
GBPSEK
16:45:43
12.6736 kr
+0.0170 (%+0.13)
Previous Close: 12.6566·
Volatility: 0.3800
Day Low₺12.64
Day High₺12.6883
Bid12.671
Ask12.6763

Market Data

Spot Rate
B:12.671
A:12.6763
Week over week (WoW)
+0.26%
Month over month (MoM)
+1.91%
Year to date (YTD)
+2.12%
Year over year (YoY)
-2.10%
Overview
Technicals
Comments
Archive

GBPSEK: British Pound / Swedish Krona Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13.5098
CLOSE 13.5147

Low

LOW 12.7932

High

HIGH 14.0451
DATEOPENHIGHLOWCLOSE
01/01/202412.813112.896512.793212.8937
01/02/202412.893213.03712.871413.0241
01/03/202413.02413.041112.954312.9643
01/04/202412.964413.062512.942713.0518
01/07/202413.048913.089912.990313.0452
01/08/202413.045313.073313.019413.0299
01/09/202413.029713.040713.000213.0258
01/10/202413.026413.105112.990113.0918
01/11/202413.091813.124713.069413.114
01/14/202413.108713.156813.071213.1322
01/15/202413.131813.20113.125613.1932
01/16/202413.19313.300213.175613.2483
01/17/202413.248313.342113.228413.3298
01/18/202413.329513.3313.250513.2997
01/21/202413.291713.315313.255513.3008
01/22/202413.301113.309913.256413.3002
01/23/202413.300713.319213.242213.2851
01/24/202413.285113.297613.23913.2759
01/25/202413.275813.291513.245613.2818
01/28/202413.281713.325613.267813.2802
01/29/202413.2813.282513.180713.2083
01/30/202413.208513.246813.132213.1879
01/31/202413.188913.286613.155713.2466
02/01/202413.246413.293113.194513.2592
02/04/202413.255913.32713.243513.2966
02/05/202413.296513.337813.239713.2402
02/06/202413.2413.267813.185313.2276
02/07/202413.227413.245813.191413.2136
02/08/202413.213713.244913.179713.2062
02/11/202413.202413.217413.129913.1315
02/12/202413.131513.343213.12713.332
02/13/202413.33213.33513.207413.2142
02/14/202413.216213.227713.121713.1654
02/15/202413.165613.200213.136113.1511
02/18/202413.164413.185313.091713.0954
02/19/202413.095213.124913.063913.0825
02/20/202413.082413.107213.063213.099
02/21/202413.099413.102113.014413.0801
02/22/202413.079713.098813.050613.0719
02/25/202413.074113.095513.036313.0399
02/26/202413.0413.078513.025913.0759
02/27/202413.075913.10813.065813.0823
02/28/202413.081913.112913.051813.086
02/29/202413.086213.102813.033913.0569
03/03/202413.057813.158813.050513.1572
03/04/202413.158613.21913.155313.1898
03/05/202413.189713.210713.098913.1104
03/06/202413.109113.1313.083313.0942
03/07/202413.094713.147113.078113.1417
03/10/202413.13313.151513.109813.1228
03/11/202413.123413.133713.028413.095
03/12/202413.09713.118413.072413.0868
03/13/202413.08713.189513.077613.1847
03/14/202413.185113.218413.172213.1907
03/17/202413.195413.299313.187213.2817
03/18/202413.280513.328913.258213.2743
03/19/202413.273113.332913.253213.2787
03/20/202413.27713.307913.234613.2461
03/21/202413.246613.324313.232413.3137
03/24/202413.309213.386613.297613.3656
03/25/202413.365413.394313.335413.3743
03/26/202413.373213.42713.358413.4149
03/27/202413.410413.518213.407113.5071
03/28/202413.506213.539613.447913.4806
03/31/202413.484613.578213.47413.5554
04/01/202413.55413.571713.437913.5031
04/02/202413.502213.524713.431613.4666
04/03/202413.46713.47913.377513.4532
04/04/202413.456513.474413.41213.4481
04/07/202413.448113.45713.326613.3682
04/08/202413.368613.398713.335313.3801
04/09/202413.379613.487613.362513.4444
04/10/202413.441513.505113.431113.4625
04/11/202413.464713.590913.451713.5546
04/14/202413.554113.5813.519313.5494
04/15/202413.548813.644913.541313.6227
04/16/202413.622313.697613.604613.6313
04/17/202413.630213.653913.568513.643
04/18/202413.643213.680513.509613.5096
04/21/202413.516113.528813.421913.4484
04/22/202413.4513.519313.41113.4656
04/23/202413.465613.573613.442213.563
04/24/202413.565313.672613.547413.6189
04/25/202413.618813.680713.574713.6751
04/28/202413.657613.73113.648613.7239
04/29/202413.722513.777813.713313.7713
04/30/202413.771613.783413.663113.6923
05/01/202413.690213.702313.608813.6182
05/02/202413.61613.636113.540313.569
05/05/202413.571213.636613.546413.5859
05/06/202413.58613.618313.562413.588
05/07/202413.588813.653713.558613.6317
05/08/202413.630613.650313.56813.589
05/09/202413.586813.628213.555713.5786
05/12/202413.5813.622913.572413.6167
05/13/202413.617213.658813.585913.6076
05/14/202413.605413.639213.510813.5288
05/15/202413.527913.576513.510113.5765
05/16/202413.576513.62613.560513.608
05/19/202413.602813.610413.552113.5829
05/20/202413.582313.609513.540913.5952
05/21/202413.593513.674313.58113.6547
05/22/202413.658213.662913.5913.6388
05/23/202413.638613.653313.552713.5871
05/26/202413.580913.586113.543713.5506
05/27/202413.549913.563513.452213.4989
05/28/202413.499513.572913.484913.5574
05/29/202413.554613.609213.480813.4862
05/30/202413.485613.499713.368713.411
06/02/202413.411113.424913.300313.3301
06/03/202413.328113.380213.318413.3319
06/04/202413.331413.338513.263513.2918
06/05/202413.293413.326613.249913.2941
06/06/202413.29113.420313.243813.4041
06/09/202413.411613.464413.335113.3363
06/10/202413.339513.399813.307413.3561
06/11/202413.356513.399613.211513.3631
06/12/202413.287413.387113.256713.369
06/13/202413.369313.4213.328713.3372
06/16/202413.340613.564513.23113.492
06/17/202413.314813.333413.248213.2669
06/18/202413.266913.295213.24713.277
06/19/202413.275213.305413.226213.2911
06/20/202413.290213.330513.255113.2844
06/23/202413.282113.303713.251713.2908
06/24/202413.291113.340613.265213.3308
06/25/202413.330813.412713.312313.3456
06/26/202413.343913.442813.334813.4339
06/27/202413.436313.476513.376213.4019
06/30/202413.382413.453613.350613.4267
07/01/202413.430313.486513.414513.4211
07/02/202413.421213.444113.358813.3679
07/03/202413.366513.429913.363513.4008
07/04/202413.399613.455213.384313.4286
07/07/202413.422713.564613.41413.5521
07/08/202413.554413.578413.48413.4933
07/09/202413.493313.949913.477713.9061
07/10/202413.547313.576713.478713.5558
07/11/202413.555813.709213.545713.6805
07/14/202413.683213.767613.678713.7479
07/15/202413.747813.77613.736113.7406
07/16/202413.742213.792613.69113.7206
07/17/202413.719613.754313.676413.7275
07/18/202413.726613.816413.695713.7895
07/21/202413.79313.87313.76513.8696
07/22/202413.868613.920113.84213.8928
07/23/202413.891813.957413.856513.9121
07/24/202413.913213.98513.692513.6938
07/25/202413.915813.941413.862713.9287
07/28/202413.928413.940213.868713.93
07/29/202413.929213.956113.817313.8248
07/30/202413.820313.83613.71813.7521
07/31/202413.750513.768913.236313.4332
08/01/202413.673113.685213.515713.5549
08/04/202413.539113.591613.381913.4956
08/05/202413.493113.499113.349813.3657
08/06/202413.36413.387813.242313.3171
08/07/202413.317413.429613.236113.4023
08/08/202413.403313.442413.387813.4229
08/11/202413.422113.467213.406413.4402
08/12/202413.439713.489313.426513.4621
08/13/202413.461113.482813.338413.4295
08/14/202413.430413.55613.421813.5477
08/15/202413.548713.572513.512513.5174
08/18/202413.514113.537713.39113.3938
08/19/202413.393613.423613.284713.2966
08/20/202413.295513.378413.290513.3317
08/21/202413.331713.431313.3313.4153
08/22/202413.415813.518413.401213.4528
08/25/202413.47913.507713.417613.4695
08/26/202413.469613.510513.435213.4596
08/27/202413.459113.485713.43713.4492
08/28/202413.4513.503313.435913.4665
08/29/202413.465413.508913.451713.4887
09/01/202413.482913.497613.44113.4822
09/02/202413.480413.532513.459613.5195
09/03/202413.516713.564113.49513.5108
09/04/202413.511613.547413.486313.5129
09/05/202413.513213.538413.455213.5277
09/08/202413.536413.587313.522513.5669
09/09/202413.567113.611213.530613.5724
09/10/202413.57313.596413.519113.5477
09/11/202413.546413.569213.480813.5004
09/12/202413.50113.509913.413.4257
09/15/202413.416713.474313.391113.4414
09/16/202413.44113.471413.396113.4107
09/17/202413.4113.500413.391913.4901
09/18/202413.489913.520413.419713.4929
09/19/202413.493813.584113.488113.548
09/22/202413.548813.614913.505613.6088
09/23/202413.608913.619513.540813.5423
09/24/202413.542613.592213.505913.5714
09/25/202413.570613.584213.528913.5662
09/26/202413.566313.593713.480613.4972
09/29/202413.488613.604913.478913.5886
09/30/202413.589713.661413.571513.6391
10/01/202413.637813.661613.599613.6178
10/02/202413.616213.638213.473313.5263
10/03/202413.526713.631613.491413.6088
10/06/202413.610913.621513.534113.5495
10/07/202413.549813.576113.52613.5408
10/08/202413.54213.594813.521713.5885
10/09/202413.589613.61513.544413.5689
10/10/202413.568613.600813.534713.5544
10/13/202413.556213.62213.545713.6106
10/14/202413.610913.633713.550213.6202
10/15/202413.616813.660513.535313.6424
10/16/202413.64313.721413.635313.7144
10/17/202413.713513.751713.702613.7313
10/20/202413.733913.751813.699313.7152
10/21/202413.71313.723513.650213.6926
10/22/202413.691313.754113.685513.6893
10/23/202413.689213.736813.671813.7015
10/24/202413.698613.774913.693913.7675
10/27/202413.768613.818613.737113.8157
10/28/202413.81313.883513.798313.8494
10/29/202413.847913.910813.814813.8389
10/30/202413.839913.900713.731213.7368
10/31/202413.736413.906413.721813.8825
11/03/202413.875513.895513.812413.892
11/04/202413.892213.956513.863813.9532
11/05/202413.952714.045113.93813.9856
11/06/202413.985414.007513.872413.8741
11/07/202413.875314.010513.868213.9801
11/10/202413.984214.026313.948913.9564
11/11/202413.955913.980213.888413.8944
11/12/202413.894713.975713.873313.96
11/13/202413.959713.987913.901313.9284
11/14/202413.928813.937813.842613.8528
11/17/202413.853513.901213.827613.8325
11/18/202413.831213.887613.821113.8454
11/19/202413.84613.982713.8413.9495
11/20/202413.949613.95913.891713.9327
11/21/202413.931613.976913.819413.8377
11/24/202413.832813.841913.75813.816
11/25/202413.815813.871713.772713.8113
11/26/202413.811413.848113.778513.8392
11/27/202413.839213.871413.822313.8579
11/28/202413.856313.880913.827613.8793
12/01/202413.878413.942113.876313.9108
12/02/202413.91113.963113.905913.952
12/03/202413.953213.980213.865813.876
12/04/202413.87613.919713.839313.8421
12/05/202413.843213.949413.833213.9285
12/08/202413.929613.956113.912813.9202
12/09/202413.918814.024913.907214.0154
12/10/202414.015214.033213.94713.9927
12/11/202413.993514.001613.909613.9652
12/12/202413.965213.97113.842813.8527
12/15/202413.849713.891613.785413.8124
12/16/202413.81213.945513.802413.9381
12/17/202413.938214.006313.884213.9854
12/18/202413.985314.00113.78313.7881
12/19/202413.787613.881913.76613.8645
12/22/202413.857913.888813.821713.8468
12/23/202413.846813.949313.837613.9027
12/24/202413.902713.919313.887113.8871
12/25/202413.891513.921613.820113.844
12/26/202413.844413.878313.77213.8353
12/29/202413.833513.884613.799913.8375
12/30/202413.837713.864513.787213.8511
12/31/202413.852513.856113.84813.8492