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
16:46:58
12.6736 kr
+0.0170 (%+0.13)
Previous Close: 12.6566·
Volatility: 0.3800
Day Low₺12.64
Day High₺12.6883
Bid12.6711
Ask12.6762

Market Data

Spot Rate
B:12.6711
A:12.6762
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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12.9186
CLOSE 12.9141

Low

LOW 12.3423

High

HIGH 13.9201
DATEOPENHIGHLOWCLOSE
01/01/202513.845613.875513.717113.8097
01/02/202513.809713.824313.770613.7975
01/05/202513.799913.842113.780713.8412
01/06/202513.841313.885913.806313.8767
01/07/202513.876813.920113.777113.7853
01/08/202513.785213.794813.665213.7265
01/09/202513.726513.745213.680613.6898
01/12/202513.687413.742913.652513.7343
01/13/202513.734813.741513.629513.6437
01/14/202513.643513.672913.595313.6477
01/15/202513.647713.660813.610913.638
01/16/202513.638613.650913.588913.6223
01/19/202513.616613.625713.549413.5896
01/20/202513.58913.604813.545213.562
01/21/202513.563213.586813.535213.5531
01/22/202513.552913.607913.546913.6004
01/23/202513.601213.6513.544713.6428
01/26/202513.634613.712413.626813.6628
01/27/202513.664513.700113.658113.6778
01/28/202513.678113.715813.660213.6975
01/29/202513.697413.725413.677213.723
01/30/202513.722313.758713.698913.7494
02/02/202513.789313.843413.767613.8002
02/03/202513.802113.818913.678713.6884
02/04/202513.687313.702513.609613.6348
02/05/202513.63513.650713.49313.5473
02/06/202513.546613.60413.532913.589
02/09/202513.594413.615313.497713.4998
02/10/202513.499713.528913.47413.5118
02/11/202513.512613.569713.505113.5346
02/12/202513.53613.55613.481213.4812
02/13/202513.482513.516913.458413.4619
02/16/202513.470813.512113.454113.5055
02/17/202513.503913.524613.494413.5113
02/18/202513.512413.55613.487113.4971
02/19/202513.496813.50413.455113.4672
02/20/202513.467413.490813.436513.4568
02/23/202513.452713.481613.420213.4617
02/24/202513.461213.471213.411713.4292
02/25/202513.429113.50513.411313.4994
02/26/202513.500513.563513.480113.5619
02/27/202513.560813.569913.486713.5407
03/02/202513.5313.540313.366413.3766
03/03/202513.376813.444813.336513.3637
03/04/202513.363413.36813.141713.1552
03/05/202513.152413.165612.983913.0978
03/06/202513.097913.120612.978913.031
03/09/202513.035713.090713.004113.0379
03/10/202513.037513.054912.928712.9646
03/11/202512.965713.096812.945713.0766
03/12/202513.07413.225413.062513.2028
03/13/202513.203413.227213.083713.1133
03/16/202513.1113.141613.068313.1071
03/17/202513.103813.124613.031413.0552
03/18/202513.05613.149913.052813.1348
03/19/202513.132713.208813.115513.1561
03/20/202513.156413.15913.016913.1107
03/23/202513.097513.12413.033813.0517
03/24/202513.049713.067912.889312.9898
03/25/202512.988313.015812.919412.9536
03/26/202512.953213.016812.936112.9498
03/27/202512.950713.030412.916512.9602
03/30/202512.956913.004312.924612.9741
03/31/202512.974112.986312.889312.949
04/01/202512.949812.949812.800112.8855
04/02/202512.890112.909912.67512.7995
04/03/202512.797713.074712.773312.8787
04/06/202512.857213.081812.786312.8384
04/07/202512.725112.839412.705912.7967
04/08/202512.801612.865412.711412.8014
04/09/202512.80212.897812.715212.7737
04/10/202512.775912.944712.691812.7759
04/13/202512.778212.911912.71512.8574
04/14/202512.850213.112512.830513.0642
04/15/202513.063413.086912.900512.9115
04/16/202512.91212.974112.746212.7692
04/17/202512.770512.816912.753212.8061
04/20/202512.795212.798912.695312.7601
04/21/202512.754412.820112.66912.7708
04/22/202512.775712.880912.705912.8648
04/23/202512.864812.864812.740512.8005
04/24/202512.800512.970712.773512.8929
04/27/202512.889312.951712.850612.8732
04/28/202512.87312.930612.853912.9231
04/29/202512.91812.949112.860812.883
04/30/202512.8812.987512.857512.9491
05/01/202512.946812.969812.767812.8128
05/04/202512.813812.857112.769412.8483
05/05/202512.848312.881112.779112.7983
05/06/202512.80212.866612.75612.8491
05/07/202512.849112.924812.800412.8911
05/08/202512.891112.935912.829812.9117
05/11/202512.916912.974312.873712.9425
05/12/202512.942812.957712.849212.9376
05/13/202512.937612.96312.868612.9376
05/14/202512.939112.957612.89412.9429
05/15/202512.941913.001812.92412.9908
05/18/202512.978713.007912.918612.9272
05/19/202512.930712.951912.900712.9122
05/20/202512.910412.9212.814512.8493
05/21/202512.849212.942312.835912.9327
05/22/202512.93112.943212.841612.9016
05/25/202512.892412.920212.852412.9042
05/26/202512.904413.098712.888412.9991
05/27/202513.001213.013612.940613.003
05/28/202513.002613.045312.879912.9041
05/29/202512.899912.976912.880912.9062
06/01/202512.908512.930312.861912.9043
06/02/202512.904613.026312.896613.0163
06/03/202513.016313.019612.9712.9864
06/04/202512.986413.032312.953412.9884
06/05/202512.988413.05612.977813.0498
06/08/202513.04613.055512.998513.0037
06/09/202513.003713.031612.923912.9559
06/10/202512.955712.977312.933512.9519
06/11/202512.953412.956412.77212.8932
06/12/202512.876312.939512.848112.8745
06/15/202512.879512.900112.832312.8794
06/16/202512.879712.888612.804312.8328
06/17/202512.829312.961212.806412.9458
06/18/202512.946112.995812.927312.9778
06/19/202512.976513.061612.944113.0117
06/22/202513.020713.051212.98212.9837
06/23/202512.981913.011712.953312.974
06/24/202512.97412.993912.946312.9693
06/25/202512.963213.053812.935113.0416
06/26/202513.042513.128912.984113.0107
06/29/202513.004513.078512.965712.9886
06/30/202512.986913.060812.95213.0262
07/01/202513.025313.055112.947912.9767
07/02/202512.976613.097212.975113.0949
07/03/202513.092613.092613.024713.0532
07/06/202513.047313.061412.910112.9663
07/07/202512.96512.975212.905812.9393
07/08/202512.943312.97212.92112.9232
07/09/202512.925812.94912.900612.9007
07/10/202512.898212.91912.869112.8965
07/13/202512.901812.959412.900912.9144
07/14/202512.914613.034312.902113.0182
07/15/202513.016813.100712.997513.0418
07/16/202513.041513.101513.022213.0789
07/17/202513.078913.094712.960912.9736
07/20/202512.965212.993912.900912.9222
07/21/202512.922212.94912.861212.8792
07/22/202512.879212.941412.835712.9192
07/23/202512.913512.937812.855312.8787
07/24/202512.878712.919812.776912.7839
07/27/202512.78912.86212.763512.833
07/28/202512.83312.91112.828812.8871
07/29/202512.887312.977812.864112.9647
07/30/202512.964712.978412.895812.9276
07/31/202512.927612.942112.80412.8092
08/03/202512.815812.873212.815812.8342
08/04/202512.836812.872412.819312.8619
08/05/202512.862712.879212.813512.8332
08/06/202512.833212.915212.820612.8606
08/07/202512.860612.915112.836512.8794
08/10/202512.872912.958212.846712.9379
08/11/202512.937912.995712.880912.8892
08/12/202512.889212.965512.879812.9642
08/13/202512.964213.009812.95412.9644
08/14/202512.964413.002212.935512.9528
08/17/202512.95212.971712.902312.9129
08/18/202512.912912.949412.875912.9451
08/19/202512.945112.99512.889612.9066
08/20/202512.906612.926412.887412.9072
08/21/202512.907212.940412.83212.8399
08/24/202512.844112.914612.840812.8984
08/25/202512.898412.94912.871412.8816
08/26/202512.881612.9212.856912.8699
08/27/202512.869912.876712.794512.8071
08/28/202512.807112.824912.738812.7798
08/31/202512.776412.788712.704812.7241
09/01/202512.724112.740212.622812.6687
09/02/202512.668712.695512.628212.6667
09/03/202512.666712.749112.658612.7109
09/04/202512.710912.725912.643612.6807
09/07/202512.671612.700312.657412.6756
09/08/202512.675612.713212.671912.6886
09/09/202512.688612.701512.616212.6519
09/10/202512.651912.680112.627712.6345
09/11/202512.634512.673512.621312.6523
09/14/202512.648412.660812.606612.6139
09/15/202512.613912.64112.590112.5962
09/16/202512.596212.685712.589412.6684
09/17/202512.668412.726812.635212.6784
09/18/202512.678412.729712.64212.6815
09/21/202512.681412.698412.637812.6393
09/22/202512.639312.68912.569612.6203
09/23/202512.620312.659912.610112.644
09/24/202512.64412.661612.594512.63
09/25/202512.6312.653512.590212.6107
09/28/202512.611712.664912.600612.6605
09/29/202512.660512.676312.635712.6564
09/30/202512.656412.70212.624612.641
10/01/202512.64112.664812.602812.6454
10/02/202512.645412.652112.599512.6306
10/05/202512.620712.664412.607512.6425
10/06/202512.642512.657212.578112.623
10/07/202512.62312.663512.617712.6464
10/08/202512.646412.717512.622612.69
10/09/202512.6912.715712.62312.6948
10/12/202512.690512.705712.654112.6769
10/13/202512.676912.71912.627712.7067
10/14/202512.706712.718212.62912.7029
10/15/202512.702912.729312.643912.6635
10/16/202512.663512.726512.641612.6675
10/19/202512.664512.667912.617512.6355
10/20/202512.635512.642312.578512.6002
10/21/202512.600212.613112.5312.5707
10/22/202512.570712.576612.499112.5113
10/23/202512.511312.521812.480512.5102
10/26/202512.506412.524712.486312.5138
10/27/202512.513812.52412.411612.4421
10/28/202512.442112.452112.357212.4209
10/29/202512.420912.4412.396412.4117
10/30/202512.411712.48512.386312.4772
11/02/202512.475812.48612.443812.4611
11/03/202512.460912.500612.445512.4825
11/04/202512.482712.515112.461912.4871
11/05/202512.486812.581512.451312.5633
11/06/202512.562912.58312.522412.5423
11/09/202512.54412.547512.498712.5331
11/10/202512.53212.545212.436912.4461
11/11/202512.445312.454212.374912.4072
11/12/202512.407412.412812.365112.4034
11/13/202512.403612.45512.346512.4529
11/16/202512.445812.475212.414912.4715
11/17/202512.471312.491712.447912.4551
11/18/202512.455512.497212.434212.4731
11/19/202512.473212.498612.454712.4878
11/20/202512.488112.5512.486912.5134
11/23/202512.506512.526212.475312.5186
11/24/202512.518612.60112.511512.5439
11/25/202512.543812.597212.511412.5763
11/26/202512.576112.582612.535412.5498
11/27/202512.549812.566912.486412.5015
11/30/202512.505812.514712.464912.4912
12/01/202512.490812.496412.450512.4571
12/02/202512.457312.519912.447112.5133
12/03/202512.513512.573912.50512.5565
12/04/202512.556512.574812.533212.5401
12/07/202512.534612.549612.511112.527
12/08/202512.527312.531212.428612.4553
12/09/202512.455212.468512.376212.4015
12/10/202512.401712.427212.347412.3852
12/11/202512.385212.433212.371312.3933
12/14/202512.390612.461212.366512.425
12/15/202512.424712.505512.411612.49
12/16/202512.489912.495712.410812.4472
12/17/202512.445912.478212.397712.418
12/18/202512.41812.466412.389212.3974
12/21/202512.40112.438612.399612.4322
12/22/202512.431912.456212.370912.3779
12/23/202512.377712.40412.361912.3759
12/24/202512.375912.382312.375912.3823
12/25/202512.379812.397712.342312.3428
12/28/202512.347412.415412.347412.3945
12/29/202512.395212.428512.377412.383
12/30/202512.382912.415112.357112.4108
12/31/202512.410512.412712.405712.4069