| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | GBP | 293 | 294 | 270.6 | 272.5 | 272.5 | -20.618 (-7.03%) | 46,464 |
| 7 Jan 2022 | GBP | 295 | 295.6 | 292.5 | 293.1176 | 293.1176 | -1.197 (-0.41%) | 18,680 |
| 6 Jan 2022 | GBP | 296.1 | 296.1 | 290.2 | 294.3142 | 294.3142 | -2.93 (-0.99%) | 22,876 |
| 5 Jan 2022 | GBP | 293 | 298.5 | 292.7 | 297.2447 | 297.2447 | +3.741 (+1.27%) | 27,484 |
| 4 Jan 2022 | GBP | 291.2 | 295.2 | 291.2 | 293.5032 | 293.5032 | -2.797 (-0.94%) | 45,509 |
| 31 Dec 2021 | GBP | 296.3 | 296.3 | 296.3 | 296.3 | 296.3 | +1.341 (+0.45%) | 0 |
| 30 Dec 2021 | GBP | 298.5 | 298.5 | 294.4 | 294.9587 | 294.9587 | -2.441 (-0.82%) | 56,294 |
| 29 Dec 2021 | GBP | 297 | 297.6 | 294.5 | 297.4 | 297.4 | +17.189 (+6.13%) | 24,288 |
| 24 Dec 2021 | GBP | 280.2113 | 280.2113 | 280.2113 | 280.2113 | 280.2113 | -9.289 (-3.21%) | 0 |
| 23 Dec 2021 | GBP | 291 | 291 | 288.2 | 289.5 | 289.5 | +1.062 (+0.37%) | 6,962 |
| 22 Dec 2021 | GBP | 286 | 289.4 | 286 | 288.4376 | 288.4376 | +2.152 (+0.75%) | 20,188 |
| 21 Dec 2021 | GBP | 289 | 289.2 | 283.9242 | 286.2855 | 286.2855 | +3.156 (+1.11%) | 49,030 |
| 20 Dec 2021 | GBP | 276 | 286.3909 | 274.4 | 283.1291 | 283.1291 | +5.417 (+1.95%) | 132,727 |
| 17 Dec 2021 | GBP | 285 | 289.1 | 277.4 | 277.7125 | 277.7125 | -11.436 (-3.95%) | 35,747 |
| 16 Dec 2021 | GBP | 283.4 | 289.9 | 283.4 | 289.1483 | 289.1483 | +8.52 (+3.04%) | 66,172 |
| 15 Dec 2021 | GBP | 276.7 | 282.6 | 276.7 | 280.6281 | 280.6281 | +0.842 (+0.30%) | 27,244 |
| 14 Dec 2021 | GBP | 285 | 286.2 | 275.1 | 279.7863 | 279.7863 | -3.014 (-1.07%) | 92,812 |
| 13 Dec 2021 | GBP | 278.7 | 284.2 | 278.7 | 282.8 | 282.8 | +5.117 (+1.84%) | 60,316 |
| 10 Dec 2021 | GBP | 278 | 280.3 | 275.4 | 277.6833 | 277.6833 | +0.183 (+0.07%) | 26,345 |
| 9 Dec 2021 | GBP | 275.4 | 278.7 | 275.4 | 277.5 | 277.5 | -0.447 (-0.16%) | 348,501 |
| 8 Dec 2021 | GBP | 274.2 | 280.1 | 274.2 | 277.9467 | 277.9467 | +4.099 (+1.50%) | 256,511 |
| 7 Dec 2021 | GBP | 267 | 275 | 267 | 273.8476 | 273.8476 | +8.746 (+3.30%) | 169,656 |
| 6 Dec 2021 | GBP | 262 | 269.5 | 260.2 | 265.1015 | 265.1015 | +3.471 (+1.33%) | 128,081 |
| 3 Dec 2021 | GBP | 264 | 267.3 | 261.3 | 261.6309 | 261.6309 | -0.345 (-0.13%) | 129,116 |
| 2 Dec 2021 | GBP | 264 | 268.3 | 259.4 | 261.976 | 261.976 | -3.784 (-1.42%) | 97,278 |
| 1 Dec 2021 | GBP | 264.8 | 270.4 | 264.8 | 265.7602 | 265.7602 | -0.697 (-0.26%) | 91,305 |
| 30 Nov 2021 | GBP | 267.7 | 267.7 | 262.6 | 266.457 | 266.457 | -2.043 (-0.76%) | 94,697 |
| 29 Nov 2021 | GBP | 268 | 271.2 | 266.1 | 268.5 | 268.5 | -0.133 (-0.05%) | 58,813 |
| 26 Nov 2021 | GBP | 262 | 273.9 | 261.8 | 268.6329 | 268.6329 | -2.979 (-1.10%) | 85,565 |
| 25 Nov 2021 | GBP | 272 | 273.1 | 267 | 271.6122 | 271.6122 | +2.812 (+1.05%) | 16,128 |
