Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.1310 GBP |
7,803.1191 FIL |
1.1550 GBP |
1.0880 GBP |
1.1620 GBP |
1.1090 GBP |
| 2025-12-04 |
1.1960 GBP |
1,418.7039 FIL |
1.2010 GBP |
1.1410 GBP |
1.2040 GBP |
1.1570 GBP |
| 2025-12-03 |
0.0000 GBP |
0.0000 FIL |
1.1680 GBP |
1.1680 GBP |
1.1680 GBP |
1.1680 GBP |
| 2025-12-02 |
1.1120 GBP |
534.4235 FIL |
1.1210 GBP |
1.1090 GBP |
1.1300 GBP |
1.1090 GBP |
| 2025-12-01 |
1.1110 GBP |
28,582.4890 FIL |
1.1660 GBP |
1.0810 GBP |
1.1720 GBP |
1.0810 GBP |
| 2025-11-30 |
1.2220 GBP |
2,544.8699 FIL |
1.2210 GBP |
1.2200 GBP |
1.2300 GBP |
1.2300 GBP |
| 2025-11-29 |
1.2220 GBP |
3,534.8004 FIL |
1.2190 GBP |
1.2050 GBP |
1.2330 GBP |
1.2120 GBP |
| 2025-11-28 |
1.2290 GBP |
5,053.4323 FIL |
1.2220 GBP |
1.2040 GBP |
1.2610 GBP |
1.2310 GBP |
| 2025-11-27 |
1.2570 GBP |
4,380.0780 FIL |
1.2650 GBP |
1.2360 GBP |
1.2760 GBP |
1.2510 GBP |
| 2025-11-26 |
1.2540 GBP |
8,287.5093 FIL |
1.2690 GBP |
1.2200 GBP |
1.2800 GBP |
1.2740 GBP |
| 2025-11-25 |
1.2550 GBP |
8,852.4708 FIL |
1.2590 GBP |
1.1930 GBP |
1.3020 GBP |
1.2420 GBP |
| 2025-11-24 |
1.2390 GBP |
3,372.2285 FIL |
1.2280 GBP |
1.2210 GBP |
1.2580 GBP |
1.2260 GBP |
| 2025-11-23 |
1.2620 GBP |
4,043.0288 FIL |
1.2570 GBP |
1.2550 GBP |
1.2820 GBP |
1.2590 GBP |
| 2025-11-22 |
1.2290 GBP |
6,913.5471 FIL |
1.2620 GBP |
1.2000 GBP |
1.2680 GBP |
1.2100 GBP |
| 2025-11-21 |
1.3120 GBP |
10,837.3788 FIL |
1.3960 GBP |
1.2020 GBP |
1.4140 GBP |
1.2260 GBP |
| 2025-11-20 |
1.4080 GBP |
12,992.3747 FIL |
1.4320 GBP |
1.3500 GBP |
1.4490 GBP |
1.3500 GBP |
| 2025-11-19 |
1.4230 GBP |
12,060.4097 FIL |
1.4990 GBP |
1.3490 GBP |
1.5300 GBP |
1.4120 GBP |
| 2025-11-18 |
1.5360 GBP |
27,857.9473 FIL |
1.5190 GBP |
1.4510 GBP |
1.6520 GBP |
1.5200 GBP |
| 2025-11-17 |
1.5020 GBP |
1,633.7934 FIL |
1.4930 GBP |
1.4850 GBP |
1.5340 GBP |
1.5340 GBP |
| 2025-11-16 |
1.4950 GBP |
18,550.8345 FIL |
1.5150 GBP |
1.4300 GBP |
1.6110 GBP |
1.4410 GBP |
| 2025-11-15 |
1.5870 GBP |
8,032.3655 FIL |
1.5200 GBP |
1.5090 GBP |
1.6580 GBP |
1.6100 GBP |
| 2025-11-14 |
1.5410 GBP |
40,670.2037 FIL |
1.5700 GBP |
1.4920 GBP |
1.6340 GBP |
1.5230 GBP |
| 2025-11-13 |
1.6810 GBP |
672.1978 FIL |
1.6780 GBP |
1.6650 GBP |
1.6880 GBP |
1.6650 GBP |
| 2025-11-12 |
1.7180 GBP |
1,778.4465 FIL |
1.7000 GBP |
1.6600 GBP |
1.7690 GBP |
1.7470 GBP |
| 2025-11-11 |
1.8480 GBP |
29,499.9488 FIL |
1.9400 GBP |
1.7790 GBP |
2.0240 GBP |
1.8330 GBP |
| 2025-11-10 |
1.9740 GBP |
24,207.3711 FIL |
2.0960 GBP |
1.8720 GBP |
2.2120 GBP |
1.9340 GBP |
| 2025-11-09 |
2.0420 GBP |
76,000.1423 FIL |
2.2510 GBP |
1.8770 GBP |
2.2510 GBP |
2.1940 GBP |
| 2025-11-08 |
2.4300 GBP |
68,002.8007 FIL |
2.5610 GBP |
2.0850 GBP |
2.7170 GBP |
2.1610 GBP |
| 2025-11-07 |
1.5890 GBP |
215,723.2720 FIL |
1.4250 GBP |
1.4250 GBP |
1.7070 GBP |
1.6100 GBP |
| 2025-11-06 |
1.0610 GBP |
705.5391 FIL |
1.0660 GBP |
1.0360 GBP |
1.0660 GBP |
1.0500 GBP |
| 2025-11-05 |
1.0220 GBP |
4,975.6186 FIL |
1.0090 GBP |
0.9840 GBP |
1.0670 GBP |
1.0380 GBP |
| 2025-11-04 |
1.1200 GBP |
23,035.3655 FIL |
1.0970 GBP |
1.0590 GBP |
1.1820 GBP |
1.1000 GBP |
| 2025-11-03 |
1.1680 GBP |
37,423.1598 FIL |
1.2600 GBP |
1.1000 GBP |
1.4180 GBP |
1.1420 GBP |
| 2025-11-02 |
1.2930 GBP |
35,452.2091 FIL |
1.2660 GBP |
1.2340 GBP |
1.3540 GBP |
1.2450 GBP |
| 2025-11-01 |
1.1610 GBP |
566.9698 FIL |
1.1500 GBP |
1.1500 GBP |
1.1890 GBP |
1.1890 GBP |
| 2025-10-31 |
1.1430 GBP |
395.8350 FIL |
1.1260 GBP |
1.1260 GBP |
1.1480 GBP |
1.1480 GBP |
| 2025-10-30 |
1.1270 GBP |
7,384.0749 FIL |
1.2050 GBP |
1.0710 GBP |
1.2180 GBP |
1.0870 GBP |
| 2025-10-29 |
1.1870 GBP |
264.4386 FIL |
1.1830 GBP |
1.1830 GBP |
1.1950 GBP |
1.1950 GBP |
| 2025-10-28 |
1.2130 GBP |
14.3961 FIL |
1.2130 GBP |
1.2130 GBP |
1.2130 GBP |
1.2130 GBP |
| 2025-10-27 |
1.2390 GBP |
198.8137 FIL |
1.2400 GBP |
1.2280 GBP |
1.2550 GBP |
1.2280 GBP |
| 2025-10-26 |
1.2050 GBP |
1,206.3357 FIL |
1.1960 GBP |
1.1960 GBP |
1.2230 GBP |
1.2230 GBP |
| 2025-10-25 |
1.1670 GBP |
926.9289 FIL |
1.1700 GBP |
1.1640 GBP |
1.1740 GBP |
1.1740 GBP |
| 2025-10-24 |
1.1740 GBP |
2,265.8142 FIL |
1.1670 GBP |
1.1580 GBP |
1.1860 GBP |
1.1630 GBP |
| 2025-10-23 |
1.1600 GBP |
1,302.2337 FIL |
1.1580 GBP |
1.1580 GBP |
1.1610 GBP |
1.1610 GBP |
| 2025-10-22 |
1.1480 GBP |
1,294.6509 FIL |
1.1720 GBP |
1.1360 GBP |
1.1720 GBP |
1.1510 GBP |
| 2025-10-21 |
1.2050 GBP |
3,706.7671 FIL |
1.1710 GBP |
1.1420 GBP |
1.2310 GBP |
1.2080 GBP |
| 2025-10-20 |
1.1510 GBP |
1,745.4507 FIL |
1.1240 GBP |
1.1030 GBP |
1.1870 GBP |
1.1790 GBP |
| 2025-10-19 |
1.1230 GBP |
781.1321 FIL |
1.1200 GBP |
1.0980 GBP |
1.1610 GBP |
1.1610 GBP |
| 2025-10-18 |
1.1170 GBP |
4,726.9262 FIL |
1.1150 GBP |
1.1110 GBP |
1.1260 GBP |
1.1140 GBP |
| 2025-10-17 |
1.0550 GBP |
5,503.0817 FIL |
1.1090 GBP |
1.0360 GBP |
1.1150 GBP |
1.0420 GBP |