| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | GBP | 1.883 | 1.78 | 1.78 | 1.78 | 1.78 | +0.005 (+0.26%) | 6,753 |
| 18 May 2022 | GBP | 1.786 | 1.764 | 1.776 | 1.775 | 1.775 | +0.004 (+0.25%) | 91,634 |
| 17 May 2022 | GBP | 1.771 | 1.743 | 1.743 | 1.771 | 1.771 | +0.037 (+2.13%) | 329,381 |
| 16 May 2022 | GBP | 1.744 | 1.725 | 1.744 | 1.734 | 1.734 | +0.013 (+0.78%) | 554,222 |
| 13 May 2022 | GBP | 1.735 | 1.717 | 1.722 | 1.72 | 1.72 | -0.009 (-0.52%) | 3,151,402 |
| 12 May 2022 | GBP | 1.737 | 1.717 | 1.737 | 1.73 | 1.73 | -0.009 (-0.55%) | 216,592 |
| 11 May 2022 | GBP | 1.746 | 1.72 | 1.74 | 1.739 | 1.739 | +0.015 (+0.87%) | 458,713 |
| 10 May 2022 | GBP | 1.738 | 1.716 | 1.738 | 1.724 | 1.724 | +0.013 (+0.74%) | 157,678 |
| 9 May 2022 | GBP | 1.733 | 1.707 | 1.73 | 1.711 | 1.711 | -0.001 (-0.04%) | 285,293 |
| 6 May 2022 | GBP | 1.723 | 1.697 | 1.723 | 1.712 | 1.712 | -0.011 (-0.67%) | 93,298 |
| 5 May 2022 | GBP | 1.748 | 1.715 | 1.748 | 1.724 | 1.724 | -0.018 (-1.06%) | 327,155 |
| 4 May 2022 | GBP | 1.761 | 1.728 | 1.761 | 1.742 | 1.742 | -0.014 (-0.80%) | 729,265 |
| 3 May 2022 | GBP | 1.764 | 1.736 | 1.76 | 1.756 | 1.756 | +0.029 (+1.71%) | 1,009,610 |
| 29 Apr 2022 | GBP | 1.8 | 1.705 | 1.798 | 1.726 | 1.726 | -0.015 (-0.89%) | 852,059 |
| 28 Apr 2022 | GBP | 1.906 | 1.726 | 1.905 | 1.742 | 1.742 | -0.123 (-6.61%) | 726,216 |
| 27 Apr 2022 | GBP | 1.89 | 1.845 | 1.89 | 1.865 | 1.865 | -0.018 (-0.93%) | 178,075 |
| 26 Apr 2022 | GBP | 1.906 | 1.868 | 1.906 | 1.883 | 1.883 | +0.002 (+0.10%) | 393,726 |
| 25 Apr 2022 | GBP | 1.893 | 1.872 | 1.893 | 1.881 | 1.881 | -0.028 (-1.47%) | 766,430 |
| 22 Apr 2022 | GBP | 1.934 | 1.903 | 1.934 | 1.909 | 1.909 | -0.035 (-1.83%) | 386,008 |
| 21 Apr 2022 | GBP | 1.955 | 1.94 | 1.95 | 1.944 | 1.944 | +0.007 (+0.36%) | 101,647 |
| 20 Apr 2022 | GBP | 1.938 | 1.902 | 1.93 | 1.938 | 1.938 | +0.025 (+1.33%) | 120,187 |
| 19 Apr 2022 | GBP | 1.914 | 1.883 | 1.884 | 1.912 | 1.912 | +0.029 (+1.54%) | 295,339 |
| 14 Apr 2022 | GBP | 1.897 | 1.858 | 1.89 | 1.883 | 1.883 | +0.015 (+0.83%) | 276,699 |
| 13 Apr 2022 | GBP | 1.87 | 1.859 | 1.87 | 1.867 | 1.867 | -0.007 (-0.40%) | 680,536 |
| 12 Apr 2022 | GBP | 1.88 | 1.847 | 1.861 | 1.875 | 1.875 | +0.014 (+0.75%) | 421,598 |
| 11 Apr 2022 | GBP | 1.89 | 1.861 | 1.89 | 1.861 | 1.861 | -0.032 (-1.69%) | 1,085,284 |
| 8 Apr 2022 | GBP | 1.9 | 1.886 | 1.886 | 1.893 | 1.893 | +0.005 (+0.29%) | 594,805 |
| 7 Apr 2022 | GBP | 1.902 | 1.873 | 1.873 | 1.887 | 1.887 | +0.01 (+0.53%) | 217,039 |
| 6 Apr 2022 | GBP | 1.908 | 1.863 | 1.899 | 1.877 | 1.877 | -0.013 (-0.71%) | 255,957 |
| 5 Apr 2022 | GBP | 1.891 | 1.864 | 1.89 | 1.891 | 1.891 | +0.022 (+1.19%) | 203,110 |
