| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | GBP | 130.95 | 133.25 | 126.2 | 127.2 | 127.2 | -0.715 (-0.56%) | 52,980 |
| 19 Mar 2020 | GBP | 128.2 | 129.6 | 126.85 | 127.9145 | 127.9145 | +2.264 (+1.80%) | 72,810 |
| 18 Mar 2020 | GBP | 128.6 | 128.6 | 125 | 125.65 | 125.65 | -7.35 (-5.53%) | 23,959 |
| 17 Mar 2020 | GBP | 131.55 | 134.45 | 126 | 133 | 133 | +6.85 (+5.43%) | 129,588 |
| 16 Mar 2020 | GBP | 121.85 | 127.65 | 119.75 | 126.15 | 126.15 | -2.9 (-2.25%) | 38,346 |
| 13 Mar 2020 | GBP | 137.05 | 137.05 | 129.05 | 129.05 | 129.05 | +1.3 (+1.02%) | 67,861 |
| 12 Mar 2020 | GBP | 129.35 | 129.7 | 127.65 | 127.75 | 127.75 | -6.7 (-4.98%) | 6,300 |
| 11 Mar 2020 | GBP | 136.85 | 136.85 | 134 | 134.45 | 134.45 | +0.05 (+0.04%) | 38,449 |
| 10 Mar 2020 | GBP | 134.8 | 139.25 | 134.1 | 134.4 | 134.4 | +0.634 (+0.47%) | 292,708 |
| 9 Mar 2020 | GBP | 138.55 | 138.55 | 131.6 | 133.7664 | 133.7664 | -6.284 (-4.49%) | 35,592 |
| 6 Mar 2020 | GBP | 140.3 | 141.65 | 139 | 140.05 | 140.05 | -3.5 (-2.44%) | 85,665 |
| 5 Mar 2020 | GBP | 146.4 | 146.4 | 143.5 | 143.55 | 143.55 | -1.418 (-0.98%) | 95,810 |
| 4 Mar 2020 | GBP | 146.45 | 146.9 | 144.55 | 144.9678 | 144.9678 | -1.382 (-0.94%) | 95,000 |
| 3 Mar 2020 | GBP | 145.95 | 148.1599 | 145.95 | 146.35 | 146.35 | +2.2 (+1.53%) | 121,575 |
| 2 Mar 2020 | GBP | 143.7 | 144.25 | 141.05 | 144.15 | 144.15 | +3.6 (+2.56%) | 51,910 |
| 28 Feb 2020 | GBP | 138.65 | 142.45 | 136.95 | 140.55 | 140.55 | -0.143 (-0.10%) | 91,370 |
| 27 Feb 2020 | GBP | 142.3 | 142.5 | 140.6931 | 140.6931 | 140.6931 | -9.407 (-6.27%) | 44,723 |
| 26 Feb 2020 | GBP | 146.3 | 150.1 | 146.3 | 150.1 | 150.1 | +0.5 (+0.33%) | 44,170 |
| 25 Feb 2020 | GBP | 152.65 | 152.65 | 148.6 | 149.6 | 149.6 | 0.0 (0.0%) | 6,535 |
| 24 Feb 2020 | GBP | 148.15 | 149.6 | 146.9 | 149.6 | 149.6 | -5.75 (-3.70%) | 19,434 |
| 21 Feb 2020 | GBP | 157.35 | 157.35 | 155.15 | 155.35 | 155.35 | -4.25 (-2.66%) | 9,210 |
| 20 Feb 2020 | GBP | 159.3 | 159.6 | 158.455 | 159.6 | 159.6 | +1.7 (+1.08%) | 17,266 |
| 19 Feb 2020 | GBP | 156.85 | 158.7 | 155.85 | 157.9 | 157.9 | +1.55 (+0.99%) | 24,684 |
| 18 Feb 2020 | GBP | 156.35 | 156.8 | 155.55 | 156.35 | 156.35 | -2.5 (-1.57%) | 25,960 |
| 17 Feb 2020 | GBP | 159.715 | 159.715 | 157.55 | 158.85 | 158.85 | -0.554 (-0.35%) | 7,479 |
| 14 Feb 2020 | GBP | 158.85 | 159.55 | 158.85 | 159.4041 | 159.4041 | +1.007 (+0.64%) | 8,609 |
| 13 Feb 2020 | GBP | 159.65 | 159.65 | 158.2 | 158.3975 | 158.3975 | -2.803 (-1.74%) | 26,036 |
| 12 Feb 2020 | GBP | 160.06 | 161.2 | 160.06 | 161.2 | 161.2 | +0.42 (+0.26%) | 25,673 |
| 11 Feb 2020 | GBP | 159.75 | 160.985 | 159.385 | 160.78 | 160.78 | +1.68 (+1.06%) | 17,616 |
| 10 Feb 2020 | GBP | 159.1 | 159.25 | 158.95 | 159.1 | 159.1 | 0.0 (0.0%) | 8,511 |
