| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2020 | GBP | 85.025 | 85.7 | 84.4957 | 85.275 | 85.275 | +0.625 (+0.74%) | 21,928 |
| 29 Sep 2020 | GBP | 84.8 | 85.75 | 84.1 | 84.65 | 84.65 | -0.15 (-0.18%) | 71,554 |
| 28 Sep 2020 | GBP | 84.175 | 85.35 | 83.55 | 84.8 | 84.8 | +2.05 (+2.48%) | 28,714 |
| 25 Sep 2020 | GBP | 84.3 | 84.3 | 82.4 | 82.75 | 82.75 | -0.175 (-0.21%) | 15,889 |
| 24 Sep 2020 | GBP | 82.7 | 83.85 | 81.75 | 82.925 | 82.925 | -0.075 (-0.09%) | 18,975 |
| 23 Sep 2020 | GBP | 83.15 | 84.65 | 82.9 | 83 | 83 | -0.1 (-0.12%) | 23,016 |
| 22 Sep 2020 | GBP | 84.35 | 84.7 | 82.2 | 83.1 | 83.1 | -1.775 (-2.09%) | 19,669 |
| 21 Sep 2020 | GBP | 85.05 | 85.05 | 84.15 | 84.875 | 84.875 | +0.125 (+0.15%) | 33,088 |
| 18 Sep 2020 | GBP | 85.85 | 85.85 | 84.75 | 84.75 | 84.75 | -0.65 (-0.76%) | 48,467 |
| 17 Sep 2020 | GBP | 85.7 | 86.6 | 84.95 | 85.4 | 85.4 | -0.2 (-0.23%) | 19,205 |
| 16 Sep 2020 | GBP | 82.6 | 85.85 | 82.6 | 85.6 | 85.6 | +3.7 (+4.52%) | 33,039 |
| 15 Sep 2020 | GBP | 80.825 | 81.9 | 77.9568 | 81.9 | 81.9 | +1.7 (+2.12%) | 55,488 |
| 14 Sep 2020 | GBP | 80.6 | 80.6 | 78.65 | 80.2 | 80.2 | +0.3 (+0.38%) | 7,088 |
| 11 Sep 2020 | GBP | 78.9 | 81.05 | 78.85 | 79.9 | 79.9 | +1.7 (+2.17%) | 28,358 |
| 10 Sep 2020 | GBP | 78.7 | 78.7 | 77.6 | 78.2 | 78.2 | -0.325 (-0.41%) | 11,057 |
| 9 Sep 2020 | GBP | 78 | 79.65 | 77.8 | 78.525 | 78.525 | +1.4 (+1.82%) | 10,201 |
| 8 Sep 2020 | GBP | 75.825 | 78.45 | 75.2 | 77.125 | 77.125 | +1.975 (+2.63%) | 13,428 |
| 7 Sep 2020 | GBP | 73.45 | 76.15 | 73.45 | 75.15 | 75.15 | +2.9 (+4.01%) | 19,849 |
| 4 Sep 2020 | GBP | 74.425 | 75.1 | 72.25 | 72.25 | 72.25 | -2.075 (-2.79%) | 25,133 |
| 3 Sep 2020 | GBP | 71.65 | 75.6 | 71.65 | 74.325 | 74.325 | +3.675 (+5.20%) | 21,049 |
| 2 Sep 2020 | GBP | 70.05 | 71.3 | 70.05 | 70.65 | 70.65 | +1.575 (+2.28%) | 9,979 |
| 1 Sep 2020 | GBP | 69.075 | 69.5 | 68.55 | 69.075 | 69.075 | -2 (-2.81%) | 12,385 |
| 28 Aug 2020 | GBP | 70.65 | 71.1 | 70.65 | 71.075 | 71.075 | +0.575 (+0.82%) | 2,218 |
| 27 Aug 2020 | GBP | 71.45 | 71.45 | 70.5 | 70.5 | 70.5 | -0.975 (-1.36%) | 2,878 |
| 26 Aug 2020 | GBP | 71.1 | 71.9 | 71.1 | 71.475 | 71.475 | +0.675 (+0.95%) | 1,246 |
| 25 Aug 2020 | GBP | 70.8 | 70.8 | 70.8 | 70.8 | 70.8 | -0.6 (-0.84%) | 4,619 |
| 24 Aug 2020 | GBP | 72.95 | 72.95 | 71.05 | 71.4 | 71.4 | -1.325 (-1.82%) | 8,050 |
| 21 Aug 2020 | GBP | 72.925 | 73.25 | 72.45 | 72.725 | 72.725 | +0.375 (+0.52%) | 26,734 |
| 20 Aug 2020 | GBP | 70.15 | 73.15 | 69.8 | 72.35 | 72.35 | +2.25 (+3.21%) | 67,020 |
| 19 Aug 2020 | GBP | 69.75 | 70.6 | 69.4 | 70.1 | 70.1 | +1.325 (+1.93%) | 35,719 |
