Canada markets closed

GBP/SEK (GBPSEK=X)

CCY - CCY Delayed Price. Currency in SEK
Add to watchlist
13.5800+0.0093 (+0.0685%)
As of 10:14PM BST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202413.570613.634913.543513.580013.5800-
May 06, 202413.567413.634913.543513.567413.5674-
May 03, 202413.616013.633913.539913.616013.6160-
May 02, 202413.686213.691313.616413.686213.6862-
May 01, 202413.760513.781513.693213.760513.7605-
Apr 30, 202413.730313.774913.720913.730313.7303-
Apr 29, 202413.664313.727113.645513.664313.6643-
Apr 26, 202413.612413.667513.570013.612413.6124-
Apr 25, 202413.554513.669613.545613.554513.5545-
Apr 24, 202413.455413.546613.439213.455413.4554-
Apr 23, 202413.439413.503313.408713.439413.4394-
Apr 22, 202413.518813.524513.420813.519013.5190-
Apr 19, 202413.645113.672813.536913.645113.6451-
Apr 18, 202413.626213.650313.565413.626213.6262-
Apr 17, 202413.609813.693613.602313.609813.6098-
Apr 16, 202413.543413.640913.542813.543413.5434-
Apr 15, 202413.531613.578013.515513.531613.5316-
Apr 12, 202413.461713.586813.446513.461713.4617-
Apr 11, 202413.441113.503313.436213.441113.4411-
Apr 10, 202413.374513.485413.359913.374513.3745-
Apr 09, 202413.358813.396713.333413.358813.3588-
Apr 08, 202413.443613.453313.325013.443613.4436-
Apr 05, 202413.456713.471913.408713.456713.4567-
Apr 04, 202413.461213.464513.374313.461213.4612-
Apr 03, 202413.505613.522913.431313.505613.5056-
Apr 02, 202413.553013.562513.433913.553013.5530-
Apr 01, 202413.492913.576513.472413.492913.4929-
Mar 29, 202413.503913.533013.487213.503913.5039-
Mar 28, 202413.421613.509613.408213.421613.4216-
Mar 27, 202413.365813.424313.359913.365813.3658-
Mar 26, 202413.359513.388013.331713.359513.3595-
Mar 25, 202413.306913.384113.294613.306913.3069-
Mar 22, 202413.246513.295613.230613.246513.2465-
Mar 21, 202413.266113.304913.232513.266113.2661-
Mar 20, 202413.266413.329713.259513.266413.2664-
Mar 19, 202413.270313.323313.254813.270313.2703-
Mar 18, 202413.192313.275813.184913.192313.1923-
Mar 15, 202413.187413.214013.169313.187413.1874-
Mar 14, 202413.074913.172913.072713.074913.0749-
Mar 13, 202413.090113.115313.074013.090113.0901-
Mar 12, 202413.117813.124813.029213.117813.1178-
Mar 11, 202413.123913.148713.109013.123913.1239-
Mar 08, 202413.095313.136913.071913.095313.0953-
Mar 07, 202413.098913.125213.081313.098913.0989-
Mar 06, 202413.184013.208313.098313.184013.1840-
Mar 05, 202413.152013.197813.151013.152013.1520-
Mar 04, 202413.047913.148413.050013.047913.0479-
Mar 01, 202413.092113.100213.031813.092113.0921-
Feb 29, 202413.083413.110813.048813.081613.0816-
Feb 28, 202413.068713.107113.062613.068713.0687-
Feb 27, 202413.038513.074213.022613.037913.0379-
Feb 26, 202413.071513.082013.034513.073213.0732-
Feb 23, 202413.063813.097013.048213.063813.0638-
Feb 22, 202413.088513.092313.012913.088513.0885-
Feb 21, 202413.078313.103213.060413.078313.0783-
Feb 20, 202413.076113.122813.074413.076113.0761-
Feb 19, 202413.135913.181413.095913.136513.1365-
Feb 16, 202413.164813.194113.135213.164813.1648-
Feb 15, 202413.209213.221713.121613.209213.2092-
Feb 14, 202413.318013.327613.207613.318013.3180-
Feb 13, 202413.132413.330813.124013.130513.1305-
Feb 12, 202413.195913.205613.145513.195913.1959-
Feb 09, 202413.212113.241513.186213.212113.2121-
Feb 08, 202413.223413.244013.190513.223413.2234-
Feb 07, 202413.236513.266013.184113.236513.2365-
Feb 06, 202413.290113.334513.248113.290113.2901-
Feb 05, 202413.261113.324513.242613.261113.2611-
Feb 02, 202413.230613.289313.192513.230613.2306-
Feb 01, 202413.181013.283613.170713.181013.1810-
Jan 31, 202413.208813.228613.133913.208813.2088-
Jan 30, 202413.271613.276413.179813.271613.2716-
Jan 29, 202413.282113.324013.266113.282113.2821-
Jan 26, 202413.260713.285413.229713.260713.2607-
Jan 25, 202413.271413.295513.235213.271413.2714-
Jan 24, 202413.293613.316313.240113.293613.2936-
Jan 23, 202413.296013.306213.256513.296013.2960-
Jan 22, 202413.277913.309013.255113.277913.2779-
Jan 19, 202413.318613.322813.250913.318613.3186-
Jan 18, 202413.234513.310413.225613.234513.2345-
Jan 17, 202413.184613.297113.170913.184613.1846-
Jan 16, 202413.123213.197513.125413.123213.1232-
Jan 15, 202413.086613.134013.086613.086613.0866-
Jan 12, 202413.091313.121813.067013.091313.0913-
Jan 11, 202413.020313.096212.984113.020313.0203-
Jan 10, 202413.023513.036712.998213.023513.0235-
Jan 09, 202413.032913.070613.017813.032913.0329-
Jan 08, 202413.047013.087712.991313.047013.0470-
Jan 05, 202412.946213.052612.939012.946212.9462-
Jan 04, 202413.027213.037012.950713.027213.0272-
Jan 03, 202412.881013.032812.868112.881012.8810-
Jan 02, 202412.796612.882612.792212.796612.7966-
Jan 01, 202412.794112.843112.794112.794112.7941-
Dec 29, 202312.706612.844712.695012.706612.7066-
Dec 28, 202312.719212.727512.672112.719212.7192-
Dec 27, 202312.712612.766912.673212.712612.7126-
Dec 26, 202312.679912.784812.674312.679912.6799-
Dec 25, 202312.676812.780812.659312.676812.6768-
Dec 22, 202312.798112.836812.688512.798112.7981-
Dec 21, 202312.846312.862612.757012.846312.8463-
Dec 20, 202312.928512.942912.827712.929912.9299-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...