| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2021 | GBP | 1.404 | 1.418 | 1.396 | 1.4 | 1.4 | 0.0 (0.0%) | 593,762 |
| 6 Dec 2021 | GBP | 1.424 | 1.424 | 1.37 | 1.4 | 1.4 | +0.042 (+3.09%) | 277,876 |
| 3 Dec 2021 | GBP | 1.394 | 1.394 | 1.358 | 1.358 | 1.358 | +0.008 (+0.59%) | 130,831 |
| 2 Dec 2021 | GBP | 1.384 | 1.386 | 1.35 | 1.35 | 1.35 | -0.042 (-3.02%) | 343,844 |
| 1 Dec 2021 | GBP | 1.384 | 1.408 | 1.372 | 1.392 | 1.392 | +0.042 (+3.11%) | 187,420 |
| 30 Nov 2021 | GBP | 1.35 | 1.356 | 1.338 | 1.35 | 1.35 | +0.02 (+1.50%) | 605,235 |
| 29 Nov 2021 | GBP | 1.38 | 1.38 | 1.328 | 1.33 | 1.33 | +0.01 (+0.76%) | 2,693,611 |
| 26 Nov 2021 | GBP | 1.374 | 1.374 | 1.32 | 1.32 | 1.32 | -0.08 (-5.71%) | 342,720 |
| 25 Nov 2021 | GBP | 1.4 | 1.404 | 1.396 | 1.4 | 1.4 | +0.026 (+1.89%) | 157,791 |
| 24 Nov 2021 | GBP | 1.406 | 1.412 | 1.368 | 1.374 | 1.374 | -0.01 (-0.72%) | 227,489 |
| 23 Nov 2021 | GBP | 1.378 | 1.384 | 1.366 | 1.384 | 1.384 | -0.006 (-0.43%) | 198,701 |
| 22 Nov 2021 | GBP | 1.452 | 1.452 | 1.354 | 1.39 | 1.39 | -0.058 (-4.01%) | 570,629 |
| 19 Nov 2021 | GBP | 1.48 | 1.48 | 1.442 | 1.448 | 1.448 | -0.016 (-1.09%) | 1,100,238 |
| 18 Nov 2021 | GBP | 1.49 | 1.49 | 1.46 | 1.464 | 1.464 | -0.026 (-1.74%) | 35,942 |
| 17 Nov 2021 | GBP | 1.476 | 1.498 | 1.462 | 1.49 | 1.49 | +0.04 (+2.76%) | 205,712 |
| 16 Nov 2021 | GBP | 1.492 | 1.494 | 1.446 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,468,032 |
| 15 Nov 2021 | GBP | 1.532 | 1.532 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 432,507 |
| 12 Nov 2021 | GBP | 1.526 | 1.528 | 1.488 | 1.5 | 1.5 | -0.036 (-2.34%) | 91,226 |
| 11 Nov 2021 | GBP | 1.534 | 1.548 | 1.53 | 1.536 | 1.536 | +0.006 (+0.39%) | 91,865 |
| 10 Nov 2021 | GBP | 1.57 | 1.576 | 1.53 | 1.53 | 1.53 | -0.05 (-3.16%) | 257,772 |
| 9 Nov 2021 | GBP | 1.568 | 1.58 | 1.542 | 1.58 | 1.58 | +0.024 (+1.54%) | 569,595 |
| 8 Nov 2021 | GBP | 1.588 | 1.588 | 1.512 | 1.556 | 1.556 | -0.008 (-0.51%) | 1,668,944 |
| 5 Nov 2021 | GBP | 1.576 | 1.584 | 1.552 | 1.564 | 1.564 | +0.026 (+1.69%) | 494,220 |
| 4 Nov 2021 | GBP | 1.544 | 1.56 | 1.514 | 1.538 | 1.538 | -0.066 (-4.11%) | 1,051,775 |
| 3 Nov 2021 | GBP | 1.582 | 1.604 | 1.566 | 1.604 | 1.604 | +0.056 (+3.62%) | 25,267 |
| 2 Nov 2021 | GBP | 1.586 | 1.592 | 1.548 | 1.548 | 1.548 | -0.04 (-2.52%) | 127,188 |
| 1 Nov 2021 | GBP | 1.602 | 1.602 | 1.586 | 1.588 | 1.588 | +0.016 (+1.02%) | 60,541 |
| 29 Oct 2021 | GBP | 1.596 | 1.602 | 1.57 | 1.572 | 1.572 | 0.0 (0.0%) | 89,578 |
| 28 Oct 2021 | GBP | 1.604 | 1.614 | 1.572 | 1.572 | 1.572 | -0.048 (-2.96%) | 191,330 |
| 27 Oct 2021 | GBP | 1.646 | 1.658 | 1.612 | 1.62 | 1.62 | -0.032 (-1.94%) | 38,771 |
