| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2022 | GBP | 5.807 | 5.858 | 5.724 | 5.7582 | 5.7582 | +0.02 (+0.35%) | 517,970 |
| 27 Jun 2022 | GBP | 5.824 | 5.824 | 5.656 | 5.738 | 5.738 | +0.043 (+0.76%) | 940,403 |
| 24 Jun 2022 | GBP | 5.509 | 5.746 | 5.476 | 5.6948 | 5.6948 | +0.139 (+2.49%) | 1,130,481 |
| 23 Jun 2022 | GBP | 5.741 | 5.752 | 5.44 | 5.5563 | 5.5563 | -0.197 (-3.43%) | 4,611,798 |
| 22 Jun 2022 | GBP | 5.721 | 5.77 | 5.576 | 5.7535 | 5.7535 | -0.097 (-1.65%) | 496,230 |
| 21 Jun 2022 | GBP | 5.819 | 5.892 | 5.758 | 5.85 | 5.85 | +0.077 (+1.34%) | 1,147,915 |
| 20 Jun 2022 | GBP | 5.801 | 5.808 | 5.674 | 5.7729 | 5.7729 | +0.053 (+0.93%) | 1,211,882 |
| 17 Jun 2022 | GBP | 5.579 | 5.842 | 5.4953 | 5.7198 | 5.7198 | +0.076 (+1.35%) | 4,931,590 |
| 16 Jun 2022 | GBP | 5.924 | 5.924 | 5.572 | 5.6434 | 5.6434 | -0.249 (-4.22%) | 727,558 |
| 15 Jun 2022 | GBP | 6 | 6.004 | 5.834 | 5.892 | 5.892 | -0.024 (-0.41%) | 797,848 |
| 14 Jun 2022 | GBP | 6.028 | 6.028 | 5.788 | 5.916 | 5.916 | -0.125 (-2.07%) | 5,563,138 |
| 13 Jun 2022 | GBP | 6.102 | 6.196 | 5.956 | 6.0413 | 6.0413 | -0.157 (-2.53%) | 1,754,548 |
| 10 Jun 2022 | GBP | 6.42 | 6.7852 | 6.1574 | 6.198 | 6.198 | -0.584 (-8.61%) | 4,264,349 |
| 9 Jun 2022 | GBP | 6.756 | 7.128 | 6.566 | 6.7818 | 6.7818 | -0.177 (-2.55%) | 7,016,142 |
| 8 Jun 2022 | GBP | 6.601 | 7.092 | 6.21 | 6.9592 | 6.9592 | +0.297 (+4.46%) | 14,872,039 |
| 7 Jun 2022 | GBP | 6.623 | 6.762 | 6.618 | 6.6618 | 6.6618 | -0.039 (-0.58%) | 1,468,117 |
| 6 Jun 2022 | GBP | 6.701 | 6.701 | 6.701 | 6.701 | 6.701 | +0.015 (+0.23%) | 0 |
| 1 Jun 2022 | GBP | 6.748 | 6.816 | 6.636 | 6.6858 | 6.6858 | -0.068 (-1.01%) | 1,164,287 |
| 31 May 2022 | GBP | 6.9 | 6.97 | 6.692 | 6.7539 | 6.7539 | -0.326 (-4.60%) | 1,563,266 |
| 30 May 2022 | GBP | 7.016 | 7.146 | 7.016 | 7.0795 | 7.0795 | +0.113 (+1.62%) | 1,519,323 |
| 27 May 2022 | GBP | 6.832 | 6.988 | 6.832 | 6.9666 | 6.9666 | +0.26 (+3.87%) | 1,302,764 |
| 26 May 2022 | GBP | 6.707 | 6.707 | 6.707 | 6.707 | 6.707 | -0.023 (-0.35%) | 0 |
| 25 May 2022 | GBP | 6.744 | 6.826 | 6.66 | 6.7303 | 6.7303 | -0.02 (-0.30%) | 4,737,131 |
| 24 May 2022 | GBP | 6.686 | 6.836 | 6.686 | 6.7504 | 6.7504 | +0.035 (+0.52%) | 761,836 |
| 23 May 2022 | GBP | 6.654 | 6.801 | 6.654 | 6.7157 | 6.7157 | +0.093 (+1.40%) | 1,307,440 |
| 20 May 2022 | GBP | 6.65 | 6.738 | 6.576 | 6.6227 | 6.6227 | +0.139 (+2.14%) | 2,031,806 |
| 19 May 2022 | GBP | 6.549 | 6.588 | 6.36 | 6.4842 | 6.4842 | -0.156 (-2.35%) | 8,549,707 |
| 18 May 2022 | GBP | 6.72 | 6.778 | 6.6397 | 6.64 | 6.64 | -0.056 (-0.84%) | 5,534,042 |
| 17 May 2022 | GBP | 6.534 | 6.724 | 6.534 | 6.696 | 6.696 | +0.078 (+1.18%) | 5,936,386 |
| 16 May 2022 | GBP | 6.601 | 6.65 | 6.5 | 6.6181 | 6.6181 | +0.151 (+2.34%) | 5,593,801 |
