| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2020 | GBP | 1.5697 | 1.5697 | 1.529 | 1.5405 | 1.5405 | -0.04 (-2.50%) | 40,690 |
| 12 May 2020 | GBP | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.023 (-1.46%) | 57,423 |
| 11 May 2020 | GBP | 1.6295 | 1.66 | 1.6034 | 1.6034 | 1.6034 | +0.036 (+2.32%) | 217,408 |
| 7 May 2020 | GBP | 1.57 | 1.57 | 1.56 | 1.567 | 1.567 | -0.046 (-2.85%) | 99,929 |
| 6 May 2020 | GBP | 1.644 | 1.644 | 1.613 | 1.613 | 1.613 | -0.011 (-0.65%) | 31,101 |
| 5 May 2020 | GBP | 1.639 | 1.639 | 1.6207 | 1.6235 | 1.6235 | -0.003 (-0.15%) | 64,002 |
| 4 May 2020 | GBP | 1.636 | 1.636 | 1.626 | 1.626 | 1.626 | -0.05 (-2.95%) | 225,048 |
| 1 May 2020 | GBP | 1.6755 | 1.6755 | 1.6755 | 1.6755 | 1.6755 | 0.0 (0.0%) | 0 |
| 30 Apr 2020 | GBP | 1.76 | 1.76 | 1.6436 | 1.6755 | 1.6755 | -0.062 (-3.60%) | 71,419 |
| 29 Apr 2020 | GBP | 1.738 | 1.738 | 1.738 | 1.738 | 1.738 | +0.061 (+3.67%) | 0 |
| 28 Apr 2020 | GBP | 1.6595 | 1.743 | 1.6595 | 1.6765 | 1.6765 | +0.114 (+7.26%) | 225,164 |
| 27 Apr 2020 | GBP | 1.6145 | 1.6145 | 1.5507 | 1.563 | 1.563 | -0.019 (-1.20%) | 43,716 |
| 24 Apr 2020 | GBP | 1.5895 | 1.638 | 1.582 | 1.582 | 1.582 | -0.013 (-0.85%) | 16,631 |
| 23 Apr 2020 | GBP | 1.6 | 1.6 | 1.587 | 1.5955 | 1.5955 | +0.021 (+1.30%) | 53,638 |
| 22 Apr 2020 | GBP | 1.5445 | 1.5814 | 1.53 | 1.575 | 1.575 | +0.06 (+3.99%) | 7,213 |
| 21 Apr 2020 | GBP | 1.5267 | 1.5267 | 1.5 | 1.5145 | 1.5145 | -0.077 (-4.84%) | 43,805 |
| 20 Apr 2020 | GBP | 1.6695 | 1.672 | 1.5876 | 1.5915 | 1.5915 | -0.026 (-1.58%) | 77,335 |
| 17 Apr 2020 | GBP | 1.7 | 1.7 | 1.6171 | 1.6171 | 1.6171 | +0.013 (+0.82%) | 25,083 |
| 16 Apr 2020 | GBP | 1.654 | 1.7085 | 1.5939 | 1.604 | 1.604 | -0.054 (-3.26%) | 74,104 |
| 15 Apr 2020 | GBP | 1.8345 | 1.842 | 1.6559 | 1.658 | 1.658 | -0.121 (-6.80%) | 73,502 |
| 14 Apr 2020 | GBP | 1.8 | 1.8059 | 1.709 | 1.779 | 1.779 | +0.033 (+1.86%) | 60,637 |
| 9 Apr 2020 | GBP | 1.7875 | 1.788 | 1.737 | 1.7465 | 1.7465 | +0.018 (+1.01%) | 205,461 |
| 8 Apr 2020 | GBP | 1.7439 | 1.7439 | 1.6708 | 1.729 | 1.729 | +0.003 (+0.17%) | 148,890 |
| 7 Apr 2020 | GBP | 1.6094 | 1.854 | 1.6094 | 1.726 | 1.726 | +0.206 (+13.55%) | 489,993 |
| 6 Apr 2020 | GBP | 1.5095 | 1.52 | 1.45 | 1.52 | 1.52 | +0.123 (+8.84%) | 78,046 |
| 3 Apr 2020 | GBP | 1.4025 | 1.4025 | 1.38 | 1.3965 | 1.3965 | -0.043 (-3.02%) | 26,863 |
| 2 Apr 2020 | GBP | 1.4605 | 1.468 | 1.44 | 1.44 | 1.44 | +0.002 (+0.10%) | 62,406 |
| 1 Apr 2020 | GBP | 1.4 | 1.477 | 1.388 | 1.4385 | 1.4385 | -0.015 (-1.00%) | 168,329 |
| 31 Mar 2020 | GBP | 1.508 | 1.508 | 1.4511 | 1.453 | 1.453 | -0.062 (-4.12%) | 127,289 |
| 30 Mar 2020 | GBP | 1.517 | 1.517 | 1.45 | 1.5155 | 1.5155 | +0.011 (+0.73%) | 520,258 |
