| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | GBP | 4,026.5 | 4,076 | 3,990.7935 | 4,022.5 | 4,022.5 | +6.5 (+0.16%) | 127,383 |
| 2 Apr 2024 | GBP | 4,007 | 4,061.758 | 3,985 | 4,016 | 4,016 | -3 (-0.07%) | 24,008 |
| 28 Mar 2024 | GBP | 4,020.5 | 4,044 | 3,990 | 4,019 | 4,019 | +1 (+0.02%) | 28,157 |
| 27 Mar 2024 | GBP | 4,033.5 | 4,059 | 4,007 | 4,018 | 4,018 | -16 (-0.40%) | 1,103 |
| 26 Mar 2024 | GBP | 4,073.5 | 4,099.823 | 4,034 | 4,034 | 4,034 | -21.502 (-0.53%) | 2,188 |
| 25 Mar 2024 | GBP | 4,054 | 4,078 | 4,026 | 4,055.502 | 4,055.502 | -35.498 (-0.87%) | 26,592 |
| 22 Mar 2024 | GBP | 4,093 | 4,115 | 4,030 | 4,091 | 4,091 | -31 (-0.75%) | 8,741 |
| 21 Mar 2024 | GBP | 4,122 | 4,154 | 4,076 | 4,122 | 4,122 | +17.59 (+0.43%) | 645 |
| 20 Mar 2024 | GBP | 4,088 | 4,117 | 4,082 | 4,104.41 | 4,104.41 | +19.41 (+0.48%) | 1,150 |
| 19 Mar 2024 | GBP | 4,077.5 | 4,102 | 4,041 | 4,085 | 4,085 | +41.396 (+1.02%) | 69,631 |
| 18 Mar 2024 | GBP | 4,000 | 4,078 | 3,983 | 4,043.604 | 4,043.604 | +9.604 (+0.24%) | 35,679 |
| 15 Mar 2024 | GBP | 3,980.5 | 4,037 | 3,944 | 4,034 | 4,034 | +65.264 (+1.64%) | 9,546 |
| 14 Mar 2024 | GBP | 3,982.5 | 4,006 | 3,950 | 3,968.736 | 3,968.736 | -4.664 (-0.12%) | 1,894 |
| 13 Mar 2024 | GBP | 3,978 | 4,004 | 3,944 | 3,973.4 | 3,973.4 | +26.325 (+0.67%) | 27,402 |
| 12 Mar 2024 | GBP | 3,954.5 | 3,988 | 3,910 | 3,947.075 | 3,947.075 | +8.075 (+0.21%) | 2,646 |
| 11 Mar 2024 | GBP | 3,881 | 3,939 | 3,877 | 3,939 | 3,939 | +52.514 (+1.35%) | 6,136 |
| 8 Mar 2024 | GBP | 3,866.5 | 3,912 | 3,857 | 3,886.486 | 3,886.486 | +76.164 (+2.00%) | 2,123 |
| 7 Mar 2024 | GBP | 3,750.5 | 3,869 | 3,738 | 3,810.322 | 3,810.322 | +73.948 (+1.98%) | 3,814 |
| 6 Mar 2024 | GBP | 3,714.5 | 3,784.668 | 3,677 | 3,736.374 | 3,736.374 | +38.967 (+1.05%) | 8,026 |
| 5 Mar 2024 | GBP | 3,702.5 | 3,709 | 3,672 | 3,697.407 | 3,697.407 | -7.095 (-0.19%) | 2,222 |
| 4 Mar 2024 | GBP | 3,720 | 3,729 | 3,682 | 3,704.502 | 3,704.502 | -8.498 (-0.23%) | 7,989 |
| 1 Mar 2024 | GBP | 3,720 | 3,738 | 3,684 | 3,713 | 3,713 | +6 (+0.16%) | 85,349 |
| 29 Feb 2024 | GBP | 3,716.5 | 3,750 | 3,676 | 3,707 | 3,707 | -5.732 (-0.15%) | 4,123 |
| 28 Feb 2024 | GBP | 3,738 | 3,745 | 3,701 | 3,712.732 | 3,712.732 | -32.018 (-0.86%) | 3,331 |
| 27 Feb 2024 | GBP | 3,814 | 3,843 | 3,737 | 3,744.75 | 3,744.75 | -70.773 (-1.85%) | 4,400 |
| 26 Feb 2024 | GBP | 3,808 | 3,851 | 3,768 | 3,815.523 | 3,815.523 | +23.449 (+0.62%) | 3,955 |
| 23 Feb 2024 | GBP | 3,769 | 3,801 | 3,769 | 3,792.074 | 3,792.074 | +59.701 (+1.60%) | 3,845 |
| 22 Feb 2024 | GBP | 3,744.5 | 3,770 | 3,708 | 3,732.373 | 3,732.373 | +4.167 (+0.11%) | 2,382 |
| 21 Feb 2024 | GBP | 3,677.5 | 3,785 | 3,674 | 3,728.206 | 3,728.206 | -13.168 (-0.35%) | 9,766 |
| 20 Feb 2024 | GBP | 3,723 | 3,762 | 3,681 | 3,741.374 | 3,741.374 | +106.374 (+2.93%) | 1,319 |
