| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2021 | GBP | 1.798 | 1.802 | 1.742 | 1.742 | 1.742 | -0.048 (-2.68%) | 190,138 |
| 13 Sep 2021 | GBP | 1.742 | 1.794 | 1.742 | 1.79 | 1.79 | +0.05 (+2.87%) | 271,059 |
| 10 Sep 2021 | GBP | 1.724 | 1.75 | 1.72 | 1.74 | 1.74 | +0.03 (+1.75%) | 132,679 |
| 9 Sep 2021 | GBP | 1.706 | 1.726 | 1.69 | 1.71 | 1.71 | +0.014 (+0.83%) | 96,103 |
| 8 Sep 2021 | GBP | 1.706 | 1.718 | 1.696 | 1.696 | 1.696 | -0.022 (-1.28%) | 62,327 |
| 7 Sep 2021 | GBP | 1.718 | 1.718 | 1.702 | 1.718 | 1.718 | 0.0 (0.0%) | 30,533 |
| 6 Sep 2021 | GBP | 1.708 | 1.718 | 1.7 | 1.718 | 1.718 | +0.018 (+1.06%) | 106,107 |
| 3 Sep 2021 | GBP | 1.71 | 1.726 | 1.7 | 1.7 | 1.7 | +0.012 (+0.71%) | 155,707 |
| 2 Sep 2021 | GBP | 1.686 | 1.694 | 1.672 | 1.688 | 1.688 | -0.004 (-0.24%) | 13,498 |
| 1 Sep 2021 | GBP | 1.684 | 1.706 | 1.684 | 1.692 | 1.692 | +0.012 (+0.71%) | 69,896 |
| 31 Aug 2021 | GBP | 1.662 | 1.688 | 1.662 | 1.68 | 1.68 | +0.048 (+2.94%) | 46,292 |
| 30 Aug 2021 | GBP | 1.632 | 1.632 | 1.632 | 1.632 | 1.632 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | GBP | 1.61 | 1.632 | 1.606 | 1.632 | 1.632 | +0.028 (+1.75%) | 38,947 |
| 26 Aug 2021 | GBP | 1.614 | 1.622 | 1.602 | 1.604 | 1.604 | +0.006 (+0.38%) | 25,835 |
| 25 Aug 2021 | GBP | 1.602 | 1.624 | 1.598 | 1.598 | 1.598 | +0.002 (+0.13%) | 191,214 |
| 24 Aug 2021 | GBP | 1.612 | 1.612 | 1.596 | 1.596 | 1.596 | -0.006 (-0.37%) | 38,116 |
| 23 Aug 2021 | GBP | 1.6 | 1.612 | 1.596 | 1.602 | 1.602 | +0.01 (+0.63%) | 217,730 |
| 20 Aug 2021 | GBP | 1.608 | 1.612 | 1.582 | 1.592 | 1.592 | -0.004 (-0.25%) | 102,175 |
| 19 Aug 2021 | GBP | 1.606 | 1.606 | 1.594 | 1.596 | 1.596 | -0.038 (-2.33%) | 166,551 |
| 18 Aug 2021 | GBP | 1.632 | 1.634 | 1.618 | 1.634 | 1.634 | +0.034 (+2.13%) | 115,552 |
| 17 Aug 2021 | GBP | 1.614 | 1.624 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 23,970 |
| 16 Aug 2021 | GBP | 1.622 | 1.63 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 114,201 |
| 13 Aug 2021 | GBP | 1.63 | 1.634 | 1.61 | 1.61 | 1.61 | -0.006 (-0.37%) | 38,473 |
| 12 Aug 2021 | GBP | 1.632 | 1.634 | 1.616 | 1.616 | 1.616 | -0.004 (-0.25%) | 51,418 |
| 11 Aug 2021 | GBP | 1.612 | 1.638 | 1.602 | 1.62 | 1.62 | +0.01 (+0.62%) | 354,436 |
| 10 Aug 2021 | GBP | 1.62 | 1.63 | 1.606 | 1.61 | 1.61 | 0.0 (0.0%) | 506,499 |
| 9 Aug 2021 | GBP | 1.614 | 1.628 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 246,862 |
| 6 Aug 2021 | GBP | 1.644 | 1.644 | 1.62 | 1.62 | 1.62 | -0.028 (-1.70%) | 195,937 |
| 5 Aug 2021 | GBP | 1.656 | 1.66 | 1.632 | 1.648 | 1.648 | -0.014 (-0.84%) | 427,406 |
| 4 Aug 2021 | GBP | 1.686 | 1.686 | 1.654 | 1.662 | 1.662 | -0.014 (-0.84%) | 236,196 |
