| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2022 | GBP | 2,826 | 2,867 | 2,815 | 2,846.385 | 2,846.385 | +44.385 (+1.58%) | 3,403 |
| 20 Dec 2022 | GBP | 2,848 | 2,848 | 2,802 | 2,802 | 2,802 | -55 (-1.93%) | 8,123 |
| 19 Dec 2022 | GBP | 2,898 | 2,906 | 2,857 | 2,857 | 2,857 | -27 (-0.94%) | 6,660 |
| 16 Dec 2022 | GBP | 2,949 | 2,961.143 | 2,863 | 2,884 | 2,884 | -72.423 (-2.45%) | 11,275 |
| 15 Dec 2022 | GBP | 2,979 | 2,979 | 2,945 | 2,956.423 | 2,956.423 | -52.179 (-1.73%) | 1,169 |
| 14 Dec 2022 | GBP | 3,089 | 3,089 | 2,972 | 3,008.602 | 3,008.602 | -88.618 (-2.86%) | 11,835 |
| 13 Dec 2022 | GBP | 3,074 | 3,197 | 3,051 | 3,097.22 | 3,097.22 | +58.182 (+1.91%) | 5,346 |
| 12 Dec 2022 | GBP | 3,054 | 3,059 | 3,012 | 3,039.038 | 3,039.038 | -10.417 (-0.34%) | 14,475 |
| 9 Dec 2022 | GBP | 3,029 | 3,078 | 3,016 | 3,049.455 | 3,049.455 | +52.455 (+1.75%) | 4,210 |
| 8 Dec 2022 | GBP | 3,058 | 3,070 | 2,986 | 2,997 | 2,997 | -55 (-1.80%) | 900 |
| 7 Dec 2022 | GBP | 3,050 | 3,066 | 3,020 | 3,052 | 3,052 | +6.609 (+0.22%) | 1,944 |
| 6 Dec 2022 | GBP | 3,107 | 3,129 | 3,045 | 3,045.391 | 3,045.391 | -74.17 (-2.38%) | 8,827 |
| 5 Dec 2022 | GBP | 3,150 | 3,176 | 3,113 | 3,119.561 | 3,119.561 | -47.806 (-1.51%) | 6,716 |
| 2 Dec 2022 | GBP | 3,177 | 3,229.968 | 3,145 | 3,167.367 | 3,167.367 | -16.951 (-0.53%) | 2,332 |
| 1 Dec 2022 | GBP | 3,167 | 3,269 | 3,150 | 3,184.318 | 3,184.318 | +17.996 (+0.57%) | 5,004 |
| 30 Nov 2022 | GBP | 3,150 | 3,199 | 3,130 | 3,166.322 | 3,166.322 | +21.867 (+0.70%) | 19,260 |
| 29 Nov 2022 | GBP | 3,240 | 3,240 | 3,121 | 3,144.455 | 3,144.455 | -100.545 (-3.10%) | 3,057 |
| 28 Nov 2022 | GBP | 3,249 | 3,269 | 3,223 | 3,245 | 3,245 | +5.614 (+0.17%) | 7,198 |
| 25 Nov 2022 | GBP | 3,251 | 3,261 | 3,233 | 3,239.386 | 3,239.386 | -12.614 (-0.39%) | 3,867 |
| 24 Nov 2022 | GBP | 3,179 | 3,261 | 3,179 | 3,252 | 3,252 | +59.681 (+1.87%) | 5,099 |
| 23 Nov 2022 | GBP | 3,124 | 3,200 | 3,100 | 3,192.319 | 3,192.319 | +72.943 (+2.34%) | 6,583 |
| 22 Nov 2022 | GBP | 3,099 | 3,134 | 3,086 | 3,119.376 | 3,119.376 | -26.495 (-0.84%) | 5,879 |
| 21 Nov 2022 | GBP | 3,190 | 3,190 | 3,102 | 3,145.871 | 3,145.871 | -58.488 (-1.83%) | 3,838 |
| 18 Nov 2022 | GBP | 3,204 | 3,230 | 3,164 | 3,204.359 | 3,204.359 | +8.359 (+0.26%) | 2,044 |
| 17 Nov 2022 | GBP | 3,200 | 3,214 | 3,157 | 3,196 | 3,196 | +12 (+0.38%) | 2,563 |
| 16 Nov 2022 | GBP | 3,270 | 3,270 | 3,162 | 3,184 | 3,184 | -92 (-2.81%) | 1,027 |
| 15 Nov 2022 | GBP | 3,274 | 3,339 | 3,274 | 3,276 | 3,276 | -24 (-0.73%) | 4,971 |
| 14 Nov 2022 | GBP | 3,340 | 3,340 | 3,285 | 3,300 | 3,300 | +7.497 (+0.23%) | 11,936 |
| 11 Nov 2022 | GBP | 3,249 | 3,318 | 3,231 | 3,292.503 | 3,292.503 | +77.503 (+2.41%) | 14,375 |
| 10 Nov 2022 | GBP | 3,015 | 3,221 | 2,973 | 3,215 | 3,215 | +249.866 (+8.43%) | 7,990 |
