FTSE All Utilities

FTASX65
🏛️ uk →
9,518.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9,103.48 9,103.48 9,103.48 9,103.48 0.0M
2023-12-28 9,112.53 9,112.53 9,112.53 9,112.53 0.0M
2023-12-27 9,133.71 9,133.71 9,133.71 9,133.71 0.0M
2023-12-22 9,134.99 9,134.99 9,134.99 9,134.99 0.0M
2023-12-21 9,135.89 9,135.89 9,135.89 9,135.89 0.0M
2023-12-20 9,191.42 9,191.42 9,191.42 9,191.42 0.0M
2023-12-19 9,108.48 9,108.48 9,108.48 9,108.48 0.0M
2023-12-18 9,073.22 9,073.22 9,073.22 9,073.22 0.0M
2023-12-15 9,182.26 9,182.26 9,182.26 9,182.26 0.0M
2023-12-14 9,303.27 9,303.27 9,303.27 9,303.27 0.0M
2023-12-13 9,266.81 9,266.81 9,266.81 9,266.81 0.0M
2023-12-12 9,189.34 9,189.34 9,189.34 9,189.34 0.0M
2023-12-11 9,196.08 9,196.08 9,196.08 9,196.08 0.0M
2023-12-08 9,253.76 9,253.76 9,253.76 9,253.76 0.0M
2023-12-07 9,261.47 9,261.47 9,261.47 9,261.47 0.0M
2023-12-06 9,187.19 9,187.19 9,187.19 9,187.19 0.0M
2023-12-05 9,086.93 9,086.93 9,086.93 9,086.93 0.0M
2023-12-04 9,052.13 9,052.13 9,052.13 9,052.13 0.0M
2023-12-01 9,060.55 9,060.55 9,060.55 9,060.55 0.0M
2023-11-30 8,997.08 8,997.08 8,997.08 8,997.08 0.0M
2023-11-29 9,043.90 9,043.90 9,043.90 9,043.90 0.0M
2023-11-28 9,044.25 9,044.25 9,044.25 9,044.25 0.0M
2023-11-27 8,996.70 8,996.70 8,996.70 8,996.70 0.0M
2023-11-24 8,968.54 8,968.54 8,968.54 8,968.54 0.0M
2023-11-23 8,915.77 8,915.77 8,915.77 8,915.77 0.0M
2023-11-22 8,988.68 8,988.68 8,988.68 8,988.68 0.0M
2023-11-21 8,991.87 8,991.87 8,991.87 8,991.87 0.0M
2023-11-20 8,956.02 8,956.02 8,956.02 8,956.02 0.0M
2023-11-17 8,964.56 8,964.56 8,964.56 8,964.56 0.0M
2023-11-16 8,887.40 8,887.40 8,887.40 8,887.40 0.0M
2023-11-15 8,779.39 8,779.39 8,779.39 8,779.39 0.0M
2023-11-14 8,746.14 8,746.14 8,746.14 8,746.14 0.0M
2023-11-13 8,641.98 8,641.98 8,641.98 8,641.98 0.0M
2023-11-10 8,661.15 8,661.15 8,661.15 8,661.15 0.0M
2023-11-09 8,628.73 8,628.73 8,628.73 8,628.73 0.0M
2023-11-08 8,520.81 8,520.81 8,520.81 8,520.81 0.0M
2023-11-07 8,671.38 8,671.38 8,671.38 8,671.38 0.0M
2023-11-06 8,672.41 8,672.41 8,672.41 8,672.41 0.0M
2023-11-03 8,769.33 8,769.33 8,769.33 8,769.33 0.0M
2023-11-02 8,786.56 8,786.56 8,786.56 8,786.56 0.0M
2023-11-01 8,754.94 8,754.94 8,754.94 8,754.94 0.0M
2023-10-31 8,618.74 8,618.74 8,618.74 8,618.74 0.0M
2023-10-30 8,572.79 8,572.79 8,572.79 8,572.79 0.0M
2023-10-27 8,559.08 8,559.08 8,559.08 8,559.08 0.0M
2023-10-26 8,608.93 8,608.93 8,608.93 8,608.93 0.0M
2023-10-25 8,548.25 8,548.25 8,548.25 8,548.25 0.0M
2023-10-24 8,511.28 8,511.28 8,511.28 8,511.28 0.0M
2023-10-23 8,354.92 8,354.92 8,354.92 8,354.92 0.0M
2023-10-20 8,412.39 8,412.39 8,412.39 8,412.39 0.0M
2023-10-19 8,457.22 8,457.22 8,457.22 8,457.22 0.0M
2023-10-18 8,492.78 8,492.78 8,492.78 8,492.78 0.0M
2023-10-17 8,511.33 8,511.33 8,511.33 8,511.33 0.0M
2023-10-16 8,459.89 8,459.89 8,459.89 8,459.89 0.0M
2023-10-13 8,442.74 8,442.74 8,442.74 8,442.74 0.0M
2023-10-12 8,359.60 8,359.60 8,359.60 8,359.60 0.0M
2023-10-11 8,381.64 8,381.64 8,381.64 8,381.64 0.0M
2023-10-10 8,335.39 8,335.39 8,335.39 8,335.39 0.0M
2023-10-09 8,139.92 8,139.92 8,139.92 8,139.92 0.0M
2023-10-06 8,062.82 8,062.82 8,062.82 8,062.82 0.0M
2023-10-05 8,097.15 8,097.15 8,097.15 8,097.15 0.0M
2023-10-04 8,001.99 8,001.99 8,001.99 8,001.99 0.0M
2023-10-03 8,012.15 8,012.15 8,012.15 8,012.15 0.0M
2023-10-02 8,175.57 8,175.57 8,175.57 8,175.57 0.0M
2023-09-29 8,392.95 8,392.95 8,392.95 8,392.95 0.0M
2023-09-28 8,261.21 8,261.21 8,261.21 8,261.21 0.0M
2023-09-27 8,394.66 8,394.66 8,394.66 8,394.66 0.0M
2023-09-26 8,622.78 8,622.78 8,622.78 8,622.78 0.0M
2023-09-25 8,614.06 8,614.06 8,614.06 8,614.06 0.0M
2023-09-22 8,758.40 8,758.40 8,758.40 8,758.40 0.0M
2023-09-21 8,859.29 8,859.29 8,859.29 8,859.29 0.0M
2023-09-20 8,892.59 8,892.59 8,892.59 8,892.59 0.0M
2023-09-19 8,759.28 8,759.28 8,759.28 8,759.28 0.0M
2023-09-18 8,750.73 8,750.73 8,750.73 8,750.73 0.0M
2023-09-15 8,798.84 8,798.84 8,798.84 8,798.84 0.0M
2023-09-14 8,835.09 8,835.09 8,835.09 8,835.09 0.0M
2023-09-13 8,592.89 8,592.89 8,592.89 8,592.89 0.0M
2023-09-12 8,583.57 8,583.57 8,583.57 8,583.57 0.0M
2023-09-11 8,589.21 8,589.21 8,589.21 8,589.21 0.0M
2023-09-08 8,569.68 8,569.68 8,569.68 8,569.68 0.0M
2023-09-07 8,525.48 8,525.48 8,525.48 8,525.48 0.0M
2023-09-06 8,367.10 8,367.10 8,367.10 8,367.10 0.0M
2023-09-05 8,341.17 8,341.17 8,341.17 8,341.17 0.0M
2023-09-04 8,406.47 8,406.47 8,406.47 8,406.47 0.0M
2023-09-01 8,442.50 8,442.50 8,442.50 8,442.50 0.0M
2023-08-31 8,486.50 8,486.50 8,486.50 8,486.50 0.0M
2023-08-30 8,493.13 8,493.13 8,493.13 8,493.13 0.0M
2023-08-29 8,483.57 8,483.57 8,483.57 8,483.57 0.0M
2023-08-25 8,362.08 8,362.08 8,362.08 8,362.08 0.0M
2023-08-24 8,319.55 8,319.55 8,319.55 8,319.55 0.0M
2023-08-23 8,263.25 8,263.25 8,263.25 8,263.25 0.0M
2023-08-22 8,150.51 8,150.51 8,150.51 8,150.51 0.0M
2023-08-21 8,129.81 8,129.81 8,129.81 8,129.81 0.0M
2023-08-18 8,184.84 8,184.84 8,184.84 8,184.84 0.0M
2023-08-17 8,171.96 8,171.96 8,171.96 8,171.96 0.0M
2023-08-16 8,238.42 8,238.42 8,238.42 8,238.42 0.0M
2023-08-15 8,254.87 8,254.87 8,254.87 8,254.87 0.0M
2023-08-14 8,390.50 8,390.50 8,390.50 8,390.50 0.0M
2023-08-11 8,425.14 8,425.14 8,425.14 8,425.14 0.0M
2023-08-10 8,491.39 8,491.39 8,491.39 8,491.39 0.0M
2023-08-09 8,387.30 8,387.30 8,387.30 8,387.30 0.0M
2023-08-08 8,411.29 8,411.29 8,411.29 8,411.29 0.0M
2023-08-07 8,367.57 8,367.57 8,367.57 8,367.57 0.0M
2023-08-04 8,440.70 8,440.70 8,440.70 8,440.70 0.0M
2023-08-03 8,375.17 8,375.17 8,375.17 8,375.17 0.0M
2023-08-02 8,518.09 8,518.09 8,518.09 8,518.09 0.0M
2023-08-01 8,691.43 8,691.43 8,691.43 8,691.43 0.0M
2023-07-31 8,755.71 8,755.71 8,755.71 8,755.71 0.0M
2023-07-28 8,711.15 8,711.15 8,711.15 8,711.15 0.0M
2023-07-27 8,804.40 8,804.40 8,804.40 8,804.40 0.0M
2023-07-26 8,905.99 8,905.99 8,905.99 8,905.99 0.0M
2023-07-25 8,903.56 8,903.56 8,903.56 8,903.56 0.0M
2023-07-24 8,954.49 8,954.49 8,954.49 8,954.49 0.0M
2023-07-21 8,916.85 8,916.85 8,916.85 8,916.85 0.0M
2023-07-20 8,851.34 8,851.34 8,851.34 8,851.34 0.0M
2023-07-19 8,829.50 8,829.50 8,829.50 8,829.50 0.0M
2023-07-18 8,626.53 8,626.53 8,626.53 8,626.53 0.0M
2023-07-17 8,648.37 8,648.37 8,648.37 8,648.37 0.0M
2023-07-14 8,681.35 8,681.35 8,681.35 8,681.35 0.0M
2023-07-13 8,660.82 8,660.82 8,660.82 8,660.82 0.0M
2023-07-12 8,607.90 8,607.90 8,607.90 8,607.90 0.0M
2023-07-11 8,451.44 8,451.44 8,451.44 8,451.44 0.0M
2023-07-10 8,450.04 8,450.04 8,450.04 8,450.04 0.0M
2023-07-07 8,476.54 8,476.54 8,476.54 8,476.54 0.0M
2023-07-06 8,618.55 8,618.55 8,618.55 8,618.55 0.0M
2023-07-05 8,676.66 8,676.66 8,676.66 8,676.66 0.0M
2023-07-04 8,885.96 8,885.96 8,885.96 8,885.96 0.0M
2023-07-03 8,892.17 8,892.17 8,892.17 8,892.17 0.0M
2023-06-30 8,853.96 8,853.96 8,853.96 8,853.96 0.0M
2023-06-29 8,809.11 8,809.11 8,809.11 8,809.11 0.0M
2023-06-28 8,938.15 8,938.15 8,938.15 8,938.15 0.0M
2023-06-27 8,902.98 8,902.98 8,902.98 8,902.98 0.0M
2023-06-26 8,828.81 8,828.81 8,828.81 8,828.81 0.0M
2023-06-23 8,839.86 8,839.86 8,839.86 8,839.86 0.0M
2023-06-22 8,860.30 8,860.30 8,860.30 8,860.30 0.0M
2023-06-21 8,957.87 8,957.87 8,957.87 8,957.87 0.0M
2023-06-20 9,000.46 9,000.46 9,000.46 9,000.46 0.0M
2023-06-19 8,972.28 8,972.28 8,972.28 8,972.28 0.0M
2023-06-16 8,991.81 8,991.81 8,991.81 8,991.81 0.0M
2023-06-15 8,875.30 8,875.30 8,875.30 8,875.30 0.0M
2023-06-14 8,878.45 8,878.45 8,878.45 8,878.45 0.0M
2023-06-13 8,902.44 8,902.44 8,902.44 8,902.44 0.0M
2023-06-12 8,985.67 8,985.67 8,985.67 8,985.67 0.0M
2023-06-09 8,998.06 8,998.06 8,998.06 8,998.06 0.0M
2023-06-08 8,978.79 8,978.79 8,978.79 8,978.79 0.0M
2023-06-07 9,016.63 9,016.63 9,016.63 9,016.63 0.0M
2023-06-06 9,127.14 9,127.14 9,127.14 9,127.14 0.0M
2023-06-05 9,058.89 9,058.89 9,058.89 9,058.89 0.0M
2023-06-02 9,014.83 9,014.83 9,014.83 9,014.83 0.0M
2023-06-01 9,032.53 9,032.53 9,032.53 9,032.53 0.0M
2023-05-31 9,218.95 9,218.95 9,218.95 9,218.95 0.0M
2023-05-30 9,194.69 9,194.69 9,194.69 9,194.69 0.0M
2023-05-26 9,100.00 9,100.00 9,100.00 9,100.00 0.0M
2023-05-25 9,099.72 9,099.72 9,099.72 9,099.72 0.0M
2023-05-24 9,216.47 9,216.47 9,216.47 9,216.47 0.0M
2023-05-23 9,290.21 9,290.21 9,290.21 9,290.21 0.0M
2023-05-22 9,280.91 9,280.91 9,280.91 9,280.91 0.0M
2023-05-19 9,269.78 9,269.78 9,269.78 9,269.78 0.0M
2023-05-18 9,254.14 9,254.14 9,254.14 9,254.14 0.0M
2023-05-17 9,467.86 9,467.86 9,467.86 9,467.86 0.0M
2023-05-16 9,601.25 9,601.25 9,601.25 9,601.25 0.0M
2023-05-15 9,582.71 9,582.71 9,582.71 9,582.71 0.0M
2023-05-12 9,565.22 9,565.22 9,565.22 9,565.22 0.0M
2023-05-11 9,498.59 9,498.59 9,498.59 9,498.59 0.0M
2023-05-10 9,533.70 9,533.70 9,533.70 9,533.70 0.0M
2023-05-09 9,515.21 9,515.21 9,515.21 9,515.21 0.0M
2023-05-05 9,520.82 9,520.82 9,520.82 9,520.82 0.0M
2023-05-04 9,528.59 9,528.59 9,528.59 9,528.59 0.0M
2023-05-03 9,434.10 9,434.10 9,434.10 9,434.10 0.0M
2023-05-02 9,410.72 9,410.72 9,410.72 9,410.72 0.0M
2023-04-28 9,454.67 9,454.67 9,454.67 9,454.67 0.0M
2023-04-27 9,444.86 9,444.86 9,444.86 9,444.86 0.0M
2023-04-26 9,432.74 9,432.74 9,432.74 9,432.74 0.0M
2023-04-25 9,485.42 9,485.42 9,485.42 9,485.42 0.0M
2023-04-24 9,423.07 9,423.07 9,423.07 9,423.07 0.0M
2023-04-21 9,447.94 9,447.94 9,447.94 9,447.94 0.0M
2023-04-20 9,359.37 9,359.37 9,359.37 9,359.37 0.0M
2023-04-19 9,329.87 9,329.87 9,329.87 9,329.87 0.0M
2023-04-18 9,299.59 9,299.59 9,299.59 9,299.59 0.0M
2023-04-17 9,335.07 9,335.07 9,335.07 9,335.07 0.0M
2023-04-14 9,317.78 9,317.78 9,317.78 9,317.78 0.0M
2023-04-13 9,468.11 9,468.11 9,468.11 9,468.11 0.0M
2023-04-12 9,541.94 9,541.94 9,541.94 9,541.94 0.0M
2023-04-11 9,456.61 9,456.61 9,456.61 9,456.61 0.0M
2023-04-06 9,439.74 9,439.74 9,439.74 9,439.74 0.0M
2023-04-05 9,319.11 9,319.11 9,319.11 9,319.11 0.0M
2023-04-04 9,122.42 9,122.42 9,122.42 9,122.42 0.0M
2023-04-03 9,070.24 9,070.24 9,070.24 9,070.24 0.0M
2023-03-31 9,139.29 9,139.29 9,139.29 9,139.29 0.0M
2023-03-30 9,097.32 9,097.32 9,097.32 9,097.32 0.0M
2023-03-29 8,923.40 8,923.40 8,923.40 8,923.40 0.0M
2023-03-28 8,839.04 8,839.04 8,839.04 8,839.04 0.0M
2023-03-27 8,869.16 8,869.16 8,869.16 8,869.16 0.0M
2023-03-24 8,808.79 8,808.79 8,808.79 8,808.79 0.0M
2023-03-23 8,870.13 8,870.13 8,870.13 8,870.13 0.0M
2023-03-22 8,801.90 8,801.90 8,801.90 8,801.90 0.0M
2023-03-21 8,776.36 8,776.36 8,776.36 8,776.36 0.0M
2023-03-20 8,805.05 8,805.05 8,805.05 8,805.05 0.0M
2023-03-17 8,722.03 8,722.03 8,722.03 8,722.03 0.0M
2023-03-16 8,897.00 8,897.00 8,897.00 8,897.00 0.0M
2023-03-15 8,818.64 8,818.64 8,818.64 8,818.64 0.0M
2023-03-14 8,925.02 8,925.02 8,925.02 8,925.02 0.0M
2023-03-13 8,891.63 8,891.63 8,891.63 8,891.63 0.0M
2023-03-10 8,844.90 8,844.90 8,844.90 8,844.90 0.0M
2023-03-09 8,809.43 8,809.43 8,809.43 8,809.43 0.0M
2023-03-08 8,797.27 8,797.27 8,797.27 8,797.27 0.0M
2023-03-07 8,729.30 8,729.30 8,729.30 8,729.30 0.0M
2023-03-06 8,734.81 8,734.81 8,734.81 8,734.81 0.0M
2023-03-03 8,734.57 8,734.57 8,734.57 8,734.57 0.0M
2023-03-02 8,662.96 8,662.96 8,662.96 8,662.96 0.0M
2023-03-01 8,595.80 8,595.80 8,595.80 8,595.80 0.0M
2023-02-28 8,816.81 8,816.81 8,816.81 8,816.81 0.0M
2023-02-27 8,943.56 8,943.56 8,943.56 8,943.56 0.0M
2023-02-24 8,864.88 8,864.88 8,864.88 8,864.88 0.0M
2023-02-23 8,898.01 8,898.01 8,898.01 8,898.01 0.0M
2023-02-22 8,968.22 8,968.22 8,968.22 8,968.22 0.0M
2023-02-21 8,991.76 8,991.76 8,991.76 8,991.76 0.0M
2023-02-20 8,991.46 8,991.46 8,991.46 8,991.46 0.0M
2023-02-17 8,983.68 8,983.68 8,983.68 8,983.68 0.0M
2023-02-16 8,843.90 8,843.90 8,843.90 8,843.90 0.0M
2023-02-15 8,863.56 8,863.56 8,863.56 8,863.56 0.0M
2023-02-14 8,830.98 8,830.98 8,830.98 8,830.98 0.0M
2023-02-13 8,865.93 8,865.93 8,865.93 8,865.93 0.0M
2023-02-10 8,764.49 8,764.49 8,764.49 8,764.49 0.0M
2023-02-09 8,780.07 8,780.07 8,780.07 8,780.07 0.0M
2023-02-08 8,767.10 8,767.10 8,767.10 8,767.10 0.0M
2023-02-07 8,804.14 8,804.14 8,804.14 8,804.14 0.0M
2023-02-06 8,838.68 8,838.68 8,838.68 8,838.68 0.0M
2023-02-03 8,806.64 8,806.64 8,806.64 8,806.64 0.0M
2023-02-02 8,884.49 8,884.49 8,884.49 8,884.49 0.0M
2023-02-01 8,704.23 8,704.23 8,704.23 8,704.23 0.0M
2023-01-31 8,747.95 8,747.95 8,747.95 8,747.95 0.0M
2023-01-30 8,808.16 8,808.16 8,808.16 8,808.16 0.0M
2023-01-27 8,788.77 8,788.77 8,788.77 8,788.77 0.0M
2023-01-26 8,792.12 8,792.12 8,792.12 8,792.12 0.0M
2023-01-25 8,833.71 8,833.71 8,833.71 8,833.71 0.0M
2023-01-24 8,764.92 8,764.92 8,764.92 8,764.92 0.0M
2023-01-23 8,764.28 8,764.28 8,764.28 8,764.28 0.0M
2023-01-20 8,816.78 8,816.78 8,816.78 8,816.78 0.0M
2023-01-19 8,727.92 8,727.92 8,727.92 8,727.92 0.0M
2023-01-18 8,697.28 8,697.28 8,697.28 8,697.28 0.0M
2023-01-17 8,745.84 8,745.84 8,745.84 8,745.84 0.0M
2023-01-16 8,637.86 8,637.86 8,637.86 8,637.86 0.0M
2023-01-13 8,674.66 8,674.66 8,674.66 8,674.66 0.0M
2023-01-12 8,697.60 8,697.60 8,697.60 8,697.60 0.0M
2023-01-11 8,656.02 8,656.02 8,656.02 8,656.02 0.0M
2023-01-10 8,573.12 8,573.12 8,573.12 8,573.12 0.0M
2023-01-09 8,627.32 8,627.32 8,627.32 8,627.32 0.0M
2023-01-06 8,709.22 8,709.22 8,709.22 8,709.22 0.0M
2023-01-05 8,582.69 8,582.69 8,582.69 8,582.69 0.0M
2023-01-04 8,568.91 8,568.91 8,568.91 8,568.91 0.0M
2023-01-03 8,452.24 8,452.24 8,452.24 8,452.24 0.0M