UK markets closed

GBP/SEK (GBPSEK=X)

CCY - CCY Delayed price. Currency in SEK
Add to watchlist
13.5707-0.0388 (-0.2851%)
At close: 10:29PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202413.615813.635013.537913.570713.5707-
03 May 202413.616013.633913.539913.616013.6160-
02 May 202413.686213.691313.616413.686213.6862-
01 May 202413.760513.781513.693213.760513.7605-
30 Apr 202413.730313.774913.720913.730313.7303-
29 Apr 202413.664313.727113.645513.664313.6643-
26 Apr 202413.612413.667513.570013.612413.6124-
25 Apr 202413.554513.669613.545613.554513.5545-
24 Apr 202413.455413.546613.439213.455413.4554-
23 Apr 202413.439413.503313.408713.439413.4394-
22 Apr 202413.518813.524513.420813.519013.5190-
19 Apr 202413.645113.672813.536913.645113.6451-
18 Apr 202413.626213.650313.565413.626213.6262-
17 Apr 202413.609813.693613.602313.609813.6098-
16 Apr 202413.543413.640913.542813.543413.5434-
15 Apr 202413.531613.578013.515513.531613.5316-
12 Apr 202413.461713.586813.446513.461713.4617-
11 Apr 202413.441113.503313.436213.441113.4411-
10 Apr 202413.374513.485413.359913.374513.3745-
09 Apr 202413.358813.396713.333413.358813.3588-
08 Apr 202413.443613.453313.325013.443613.4436-
05 Apr 202413.456713.471913.408713.456713.4567-
04 Apr 202413.461213.464513.374313.461213.4612-
03 Apr 202413.505613.522913.431313.505613.5056-
02 Apr 202413.553013.562513.433913.553013.5530-
01 Apr 202413.492913.576513.472413.492913.4929-
29 Mar 202413.503913.533013.487213.503913.5039-
28 Mar 202413.421613.509613.408213.421613.4216-
27 Mar 202413.365813.424313.359913.365813.3658-
26 Mar 202413.359513.388013.331713.359513.3595-
25 Mar 202413.306913.384113.294613.306913.3069-
22 Mar 202413.246513.295613.230613.246513.2465-
21 Mar 202413.266113.304913.232513.266113.2661-
20 Mar 202413.266413.329713.259513.266413.2664-
19 Mar 202413.270313.323313.254813.270313.2703-
18 Mar 202413.192313.275813.184913.192313.1923-
15 Mar 202413.187413.214013.169313.187413.1874-
14 Mar 202413.074913.172913.072713.074913.0749-
13 Mar 202413.090113.115313.074013.090113.0901-
12 Mar 202413.117813.124813.029213.117813.1178-
11 Mar 202413.123913.148713.109013.123913.1239-
08 Mar 202413.095313.136913.071913.095313.0953-
07 Mar 202413.098913.125213.081313.098913.0989-
06 Mar 202413.184013.208313.098313.184013.1840-
05 Mar 202413.152013.197813.151013.152013.1520-
04 Mar 202413.047913.148413.050013.047913.0479-
01 Mar 202413.092113.100213.031813.092113.0921-
29 Feb 202413.083413.110813.048813.081613.0816-
28 Feb 202413.068713.107113.062613.068713.0687-
27 Feb 202413.038513.074213.022613.037913.0379-
26 Feb 202413.071513.082013.034513.073213.0732-
23 Feb 202413.063813.097013.048213.063813.0638-
22 Feb 202413.088513.092313.012913.088513.0885-
21 Feb 202413.078313.103213.060413.078313.0783-
20 Feb 202413.076113.122813.074413.076113.0761-
19 Feb 202413.135913.181413.095913.136513.1365-
16 Feb 202413.164813.194113.135213.164813.1648-
15 Feb 202413.209213.221713.121613.209213.2092-
14 Feb 202413.318013.327613.207613.318013.3180-
13 Feb 202413.132413.330813.124013.130513.1305-
12 Feb 202413.195913.205613.145513.195913.1959-
09 Feb 202413.212113.241513.186213.212113.2121-
08 Feb 202413.223413.244013.190513.223413.2234-
07 Feb 202413.236513.266013.184113.236513.2365-
06 Feb 202413.290113.334513.248113.290113.2901-
05 Feb 202413.261113.324513.242613.261113.2611-
02 Feb 202413.230613.289313.192513.230613.2306-
01 Feb 202413.181013.283613.170713.181013.1810-
31 Jan 202413.208813.228613.133913.208813.2088-
30 Jan 202413.271613.276413.179813.271613.2716-
29 Jan 202413.282113.324013.266113.282113.2821-
26 Jan 202413.260713.285413.229713.260713.2607-
25 Jan 202413.271413.295513.235213.271413.2714-
24 Jan 202413.293613.316313.240113.293613.2936-
23 Jan 202413.296013.306213.256513.296013.2960-
22 Jan 202413.277913.309013.255113.277913.2779-
19 Jan 202413.318613.322813.250913.318613.3186-
18 Jan 202413.234513.310413.225613.234513.2345-
17 Jan 202413.184613.297113.170913.184613.1846-
16 Jan 202413.123213.197513.125413.123213.1232-
15 Jan 202413.086613.134013.086613.086613.0866-
12 Jan 202413.091313.121813.067013.091313.0913-
11 Jan 202413.020313.096212.984113.020313.0203-
10 Jan 202413.023513.036712.998213.023513.0235-
09 Jan 202413.032913.070613.017813.032913.0329-
08 Jan 202413.047013.087712.991313.047013.0470-
05 Jan 202412.946213.052612.939012.946212.9462-
04 Jan 202413.027213.037012.950713.027213.0272-
03 Jan 202412.881013.032812.868112.881012.8810-
02 Jan 202412.796612.882612.792212.796612.7966-
01 Jan 202412.794112.843112.794112.794112.7941-
29 Dec 202312.706612.844712.695012.706612.7066-
28 Dec 202312.719212.727512.672112.719212.7192-
27 Dec 202312.712612.766912.673212.712612.7126-
26 Dec 202312.679912.784812.674312.679912.6799-
25 Dec 202312.676812.780812.659312.676812.6768-
22 Dec 202312.798112.836812.688512.798112.7981-
21 Dec 202312.846312.862612.757012.846312.8463-
20 Dec 202312.928512.942912.827712.929912.9299-
19 Dec 202312.921512.989912.906812.921512.9215-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...