Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-02 |
1.7350 GBP |
285.3505 FIL |
1.7330 GBP |
1.7330 GBP |
1.7480 GBP |
1.7460 GBP |
| 2025-10-01 |
1.6540 GBP |
119.9028 FIL |
1.6270 GBP |
1.6270 GBP |
1.6810 GBP |
1.6810 GBP |
| 2025-09-30 |
1.6250 GBP |
300.9489 FIL |
1.6370 GBP |
1.6140 GBP |
1.6370 GBP |
1.6140 GBP |
| 2025-09-29 |
1.6180 GBP |
1,217.3496 FIL |
1.6340 GBP |
1.6020 GBP |
1.6600 GBP |
1.6600 GBP |
| 2025-09-28 |
1.6010 GBP |
41.2695 FIL |
1.6130 GBP |
1.5970 GBP |
1.6130 GBP |
1.5970 GBP |
| 2025-09-27 |
1.6380 GBP |
15.3854 FIL |
1.6380 GBP |
1.6340 GBP |
1.6410 GBP |
1.6380 GBP |
| 2025-09-26 |
1.5930 GBP |
3,556.1502 FIL |
1.6060 GBP |
1.5740 GBP |
1.6110 GBP |
1.6110 GBP |
| 2025-09-25 |
1.6120 GBP |
2,274.4260 FIL |
1.6540 GBP |
1.5720 GBP |
1.6590 GBP |
1.5990 GBP |
| 2025-09-24 |
1.6760 GBP |
467.2652 FIL |
1.6500 GBP |
1.6350 GBP |
1.7030 GBP |
1.6990 GBP |
| 2025-09-23 |
1.6680 GBP |
692.6483 FIL |
1.6700 GBP |
1.6570 GBP |
1.6860 GBP |
1.6610 GBP |
| 2025-09-22 |
1.6730 GBP |
5,628.1126 FIL |
1.7420 GBP |
1.6190 GBP |
1.7450 GBP |
1.6740 GBP |
| 2025-09-21 |
1.7860 GBP |
453.4651 FIL |
1.7970 GBP |
1.7840 GBP |
1.8090 GBP |
1.7900 GBP |
| 2025-09-20 |
1.8260 GBP |
26.7797 FIL |
1.8260 GBP |
1.8260 GBP |
1.8260 GBP |
1.8260 GBP |
| 2025-09-19 |
1.8460 GBP |
2,553.0640 FIL |
1.9070 GBP |
1.8320 GBP |
1.9150 GBP |
1.8550 GBP |
| 2025-09-18 |
1.8790 GBP |
1,616.0242 FIL |
1.8800 GBP |
1.8600 GBP |
1.8910 GBP |
1.8910 GBP |
| 2025-09-17 |
1.8600 GBP |
987.9700 FIL |
1.8640 GBP |
1.8140 GBP |
1.8940 GBP |
1.8940 GBP |
| 2025-09-16 |
1.7710 GBP |
83.1875 FIL |
1.7650 GBP |
1.7650 GBP |
1.7900 GBP |
1.7900 GBP |
| 2025-09-15 |
1.8030 GBP |
889.6537 FIL |
1.8720 GBP |
1.7620 GBP |
1.8720 GBP |
1.7740 GBP |
| 2025-09-14 |
1.8910 GBP |
819.1066 FIL |
1.9140 GBP |
1.8520 GBP |
1.9170 GBP |
1.8520 GBP |
| 2025-09-13 |
1.9180 GBP |
1,092.4786 FIL |
1.9000 GBP |
1.8920 GBP |
1.9360 GBP |
1.9050 GBP |
| 2025-09-12 |
1.8570 GBP |
471.8608 FIL |
1.8700 GBP |
1.8310 GBP |
1.8710 GBP |
1.8350 GBP |
| 2025-09-11 |
1.8440 GBP |
98.9481 FIL |
1.8370 GBP |
1.8370 GBP |
1.8680 GBP |
1.8590 GBP |
| 2025-09-10 |
1.8190 GBP |
444.3362 FIL |
1.8090 GBP |
1.8090 GBP |
1.8510 GBP |
1.8400 GBP |
| 2025-09-09 |
1.8130 GBP |
251.8936 FIL |
1.8060 GBP |
1.7900 GBP |
1.8460 GBP |
1.8060 GBP |
| 2025-09-08 |
1.7860 GBP |
431.0944 FIL |
1.7730 GBP |
1.7730 GBP |
1.8000 GBP |
1.7920 GBP |
| 2025-09-07 |
1.7570 GBP |
1,944.8920 FIL |
1.7260 GBP |
1.7260 GBP |
1.7930 GBP |
1.7830 GBP |
| 2025-09-06 |
1.7200 GBP |
2,696.7252 FIL |
1.7310 GBP |
1.7080 GBP |
1.7310 GBP |
1.7120 GBP |
| 2025-09-05 |
1.7220 GBP |
981.2515 FIL |
1.7030 GBP |
1.7020 GBP |
1.7260 GBP |
1.7250 GBP |
| 2025-09-04 |
1.6880 GBP |
2,910.6790 FIL |
1.7310 GBP |
1.6650 GBP |
1.7310 GBP |
1.6760 GBP |
| 2025-09-03 |
1.7320 GBP |
136.1374 FIL |
1.7040 GBP |
1.6960 GBP |
1.7450 GBP |
1.7450 GBP |
| 2025-09-02 |
1.6890 GBP |
233.2736 FIL |
1.6860 GBP |
1.6860 GBP |
1.6910 GBP |
1.6910 GBP |
| 2025-09-01 |
1.7450 GBP |
3,653.5181 FIL |
1.6750 GBP |
1.6600 GBP |
1.8550 GBP |
1.7820 GBP |
| 2025-08-31 |
1.7160 GBP |
136.5337 FIL |
1.7160 GBP |
1.7110 GBP |
1.7180 GBP |
1.7180 GBP |
| 2025-08-30 |
1.7020 GBP |
74.9579 FIL |
1.7020 GBP |
1.7020 GBP |
1.7030 GBP |
1.7020 GBP |
| 2025-08-29 |
1.6870 GBP |
964.2650 FIL |
1.7380 GBP |
1.6610 GBP |
1.7390 GBP |
1.6690 GBP |
| 2025-08-28 |
1.7230 GBP |
3,959.8443 FIL |
1.7080 GBP |
1.7080 GBP |
1.7310 GBP |
1.7270 GBP |
| 2025-08-27 |
1.7140 GBP |
522.5967 FIL |
1.7050 GBP |
1.7050 GBP |
1.7340 GBP |
1.7340 GBP |
| 2025-08-26 |
1.7110 GBP |
24,205.9765 FIL |
1.6180 GBP |
1.6180 GBP |
1.7390 GBP |
1.7300 GBP |
| 2025-08-25 |
1.7150 GBP |
1,703.4882 FIL |
1.7730 GBP |
1.6870 GBP |
1.7740 GBP |
1.6880 GBP |
| 2025-08-24 |
1.8080 GBP |
713.6569 FIL |
1.8410 GBP |
1.7720 GBP |
1.8410 GBP |
1.7720 GBP |
| 2025-08-23 |
1.8810 GBP |
1,389.7852 FIL |
1.8950 GBP |
1.8380 GBP |
1.8950 GBP |
1.8710 GBP |
| 2025-08-22 |
1.7900 GBP |
13.7263 FIL |
1.7900 GBP |
1.7900 GBP |
1.7900 GBP |
1.7900 GBP |
| 2025-08-21 |
1.8100 GBP |
7.4383 FIL |
1.8120 GBP |
1.7980 GBP |
1.8120 GBP |
1.7980 GBP |
| 2025-08-20 |
1.7620 GBP |
1,625.0145 FIL |
1.7640 GBP |
1.7610 GBP |
1.7790 GBP |
1.7790 GBP |
| 2025-08-19 |
1.7780 GBP |
1,153.8347 FIL |
1.8300 GBP |
1.7500 GBP |
1.8300 GBP |
1.7660 GBP |
| 2025-08-18 |
1.8180 GBP |
414.7327 FIL |
1.8350 GBP |
1.7990 GBP |
1.8350 GBP |
1.8320 GBP |
| 2025-08-17 |
1.8930 GBP |
180.4950 FIL |
1.8900 GBP |
1.8850 GBP |
1.9020 GBP |
1.8940 GBP |
| 2025-08-16 |
1.8520 GBP |
453.1674 FIL |
1.8330 GBP |
1.8270 GBP |
1.8640 GBP |
1.8640 GBP |
| 2025-08-15 |
1.8320 GBP |
454.2084 FIL |
1.8610 GBP |
1.7780 GBP |
1.8610 GBP |
1.7910 GBP |
| 2025-08-14 |
1.8730 GBP |
1,730.9594 FIL |
2.0450 GBP |
1.8270 GBP |
2.0450 GBP |
1.8270 GBP |