FTSE 350 Financial Services

FTUB3020
🏛️ uk →
926.27
Last Update: 2025-09-29
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
2023-12-29 787.05 787.57 785.57 786.39 0.0M
2023-12-28 785.51 787.46 784.09 787.05 0.0M
2023-12-27 780.84 786.63 780.84 785.51 0.0M
2023-12-22 780.13 781.45 778.35 780.84 0.0M
2023-12-21 782.57 782.57 777.45 780.13 0.0M
2023-12-20 774.07 782.57 773.88 782.57 0.0M
2023-12-19 772.46 774.75 771.21 774.07 0.0M
2023-12-18 770.06 774.18 767.71 772.46 0.0M
2023-12-15 771.79 774.72 767.26 770.06 0.0M
2023-12-14 759.62 776.66 759.62 771.79 0.0M
2023-12-13 757.69 761.81 757.56 759.62 0.0M
2023-12-12 757.11 758.73 755.42 757.69 0.0M
2023-12-11 754.22 757.53 752.28 757.11 0.0M
2023-12-08 747.72 755.39 747.61 754.22 0.0M
2023-12-07 746.43 747.94 741.10 747.72 0.0M
2023-12-06 739.81 747.57 739.42 746.43 0.0M
2023-12-05 737.82 739.81 735.21 739.81 0.0M
2023-12-04 739.05 741.51 736.44 737.82 0.0M
2023-12-01 734.98 739.95 734.80 739.05 0.0M
2023-11-30 737.63 738.50 733.78 734.98 0.0M
2023-11-29 734.80 737.84 733.79 737.63 0.0M
2023-11-28 735.49 735.51 730.98 734.80 0.0M
2023-11-27 736.01 737.11 733.72 735.49 0.0M
2023-11-24 736.75 736.75 734.03 736.01 0.0M
2023-11-23 737.40 738.61 734.29 736.75 0.0M
2023-11-22 730.38 737.83 730.38 737.40 0.0M
2023-11-21 735.77 736.88 730.38 730.38 0.0M
2023-11-20 733.95 735.77 733.43 735.77 0.0M
2023-11-17 726.70 734.93 726.01 733.95 0.0M
2023-11-16 733.00 733.68 725.79 726.70 0.0M
2023-11-15 723.61 735.96 723.61 733.00 0.0M
2023-11-14 712.33 723.61 710.50 723.61 0.0M
2023-11-13 709.70 712.33 707.98 712.33 0.0M
2023-11-10 713.42 713.42 706.22 709.70 0.0M
2023-11-09 708.80 714.01 706.05 713.42 0.0M
2023-11-08 704.13 710.55 699.48 708.80 0.0M
2023-11-07 701.86 705.45 700.26 704.13 0.0M
2023-11-06 706.10 706.99 701.32 701.86 0.0M
2023-11-03 702.80 707.46 702.05 706.10 0.0M
2023-11-02 686.52 702.80 686.48 702.80 0.0M
2023-11-01 681.11 688.34 679.90 686.52 0.0M
2023-10-31 680.54 685.60 679.98 681.11 0.0M
2023-10-30 677.61 683.20 677.61 680.54 0.0M
2023-10-27 678.78 681.09 676.37 677.61 0.0M
2023-10-26 681.83 682.00 676.07 678.78 0.0M
2023-10-25 683.72 683.72 678.64 681.83 0.0M
2023-10-24 684.84 685.81 680.43 683.72 0.0M
2023-10-23 684.15 685.52 679.66 684.84 0.0M
2023-10-20 691.41 691.79 684.15 684.15 0.0M
2023-10-19 694.41 695.62 689.08 691.41 0.0M
2023-10-18 703.05 703.33 694.12 694.41 0.0M
2023-10-17 700.48 703.05 697.41 703.05 0.0M
2023-10-16 698.20 701.68 695.95 700.48 0.0M
2023-10-13 712.78 712.85 698.20 698.20 0.0M
2023-10-12 709.46 716.59 709.40 712.78 0.0M
2023-10-11 709.63 711.79 706.70 709.46 0.0M
2023-10-10 696.87 709.70 696.87 709.63 0.0M
2023-10-09 700.83 701.05 696.39 696.87 0.0M
2023-10-06 695.30 701.13 695.30 700.83 0.0M
2023-10-05 692.55 698.86 692.30 695.30 0.0M
2023-10-04 698.26 699.09 691.44 692.55 0.0M
2023-10-03 705.35 707.15 698.26 698.26 0.0M
2023-10-02 714.55 718.32 704.45 705.35 0.0M
2023-09-29 711.69 718.39 711.64 714.55 0.0M
2023-09-28 713.91 714.48 707.90 711.69 0.0M
2023-09-27 717.87 718.51 713.36 713.91 0.0M
2023-09-26 718.47 720.64 716.65 717.87 0.0M
2023-09-25 723.86 723.90 716.07 718.47 0.0M
2023-09-22 722.53 725.11 719.64 723.86 0.0M
2023-09-21 726.67 726.67 721.09 722.53 0.0M
2023-09-20 723.44 730.20 723.35 726.67 0.0M
2023-09-19 722.49 726.57 722.49 723.44 0.0M
2023-09-18 729.80 729.85 722.17 722.49 0.0M
2023-09-15 732.13 735.56 729.80 729.80 0.0M
2023-09-14 720.44 732.13 719.62 732.13 0.0M
2023-09-13 721.39 721.39 716.14 720.44 0.0M
2023-09-12 719.09 722.87 719.05 721.39 0.0M
2023-09-11 715.86 719.82 715.12 719.09 0.0M
2023-09-08 713.03 715.86 710.52 715.86 0.0M
2023-09-07 715.54 715.54 709.67 713.03 0.0M
2023-09-06 715.76 716.96 710.93 715.54 0.0M
2023-09-05 717.83 718.61 712.82 715.76 0.0M
2023-09-04 717.68 720.53 717.35 717.83 0.0M
2023-09-01 717.88 719.40 716.04 717.68 0.0M
2023-08-31 716.36 719.42 715.94 717.88 0.0M
2023-08-30 713.99 717.21 713.83 716.36 0.0M
2023-08-29 702.67 714.92 702.67 713.99 0.0M
2023-08-25 704.30 706.77 702.31 702.67 0.0M
2023-08-24 703.33 710.44 703.33 704.30 0.0M
2023-08-23 695.68 703.44 695.48 703.33 0.0M
2023-08-22 692.32 698.81 692.32 695.68 0.0M
2023-08-21 695.27 697.33 692.32 692.32 0.0M
2023-08-18 702.79 702.81 692.04 695.27 0.0M
2023-08-17 711.53 711.93 702.79 702.79 0.0M
2023-08-16 713.49 715.16 711.17 711.53 0.0M
2023-08-15 720.04 720.71 712.33 713.49 0.0M
2023-08-14 720.29 721.19 718.16 720.04 0.0M
2023-08-11 729.41 729.41 720.29 720.29 0.0M
2023-08-10 726.43 730.75 726.43 729.41 0.0M
2023-08-09 724.21 731.24 724.21 726.43 0.0M
2023-08-08 726.42 727.96 723.70 724.21 0.0M
2023-08-07 726.80 727.31 724.10 726.42 0.0M
2023-08-04 723.19 726.80 721.19 726.80 0.0M
2023-08-03 725.46 725.48 715.83 723.19 0.0M
2023-08-02 738.03 738.03 723.34 725.46 0.0M
2023-08-01 744.40 744.51 737.14 738.03 0.0M
2023-07-31 745.65 745.86 742.94 744.40 0.0M
2023-07-28 747.61 747.64 743.86 745.65 0.0M
2023-07-27 748.50 751.71 747.02 747.61 0.0M
2023-07-26 747.28 748.50 744.97 748.50 0.0M
2023-07-25 746.39 748.27 743.49 747.28 0.0M
2023-07-24 745.80 749.19 743.06 746.39 0.0M
2023-07-21 750.56 750.66 744.73 745.80 0.0M
2023-07-20 750.48 753.42 748.01 750.56 0.0M
2023-07-19 728.98 750.71 728.98 750.48 0.0M
2023-07-18 724.93 729.52 724.55 728.98 0.0M
2023-07-17 727.64 727.69 723.78 724.93 0.0M
2023-07-14 725.94 729.67 723.55 727.64 0.0M
2023-07-13 722.27 726.61 721.27 725.94 0.0M
2023-07-12 709.69 722.90 709.69 722.27 0.0M
2023-07-11 708.83 710.89 707.69 709.69 0.0M
2023-07-10 708.29 711.06 706.49 708.83 0.0M
2023-07-07 706.74 708.87 702.88 708.29 0.0M
2023-07-06 722.80 722.84 706.41 706.74 0.0M
2023-07-05 728.43 728.53 722.13 722.80 0.0M
2023-07-04 730.28 732.93 728.43 728.43 0.0M
2023-07-03 730.74 732.74 730.27 730.28 0.0M
2023-06-30 724.49 731.98 724.12 730.74 0.0M
2023-06-29 727.91 727.98 722.59 724.49 0.0M
2023-06-28 713.83 728.90 713.83 727.91 0.0M
2023-06-27 711.68 714.47 710.42 713.83 0.0M
2023-06-26 716.07 717.92 708.87 711.68 0.0M
2023-06-23 723.62 723.69 715.55 716.07 0.0M
2023-06-22 733.10 733.10 721.66 723.62 0.0M
2023-06-21 739.49 739.50 733.10 733.10 0.0M
2023-06-20 742.22 742.37 738.54 739.49 0.0M
2023-06-19 749.28 749.30 741.71 742.22 0.0M
2023-06-16 753.15 756.24 749.28 749.28 0.0M
2023-06-15 757.63 758.87 751.40 753.15 0.0M
2023-06-14 758.15 758.57 755.73 757.63 0.0M
2023-06-13 756.78 760.87 756.73 758.15 0.0M
2023-06-12 754.50 758.05 754.50 756.78 0.0M
2023-06-09 755.66 756.55 751.56 754.50 0.0M
2023-06-08 756.68 757.66 753.53 755.66 0.0M
2023-06-07 760.47 760.63 755.64 756.68 0.0M
2023-06-06 752.51 760.47 751.71 760.47 0.0M
2023-06-05 751.19 756.21 751.01 752.51 0.0M
2023-06-02 740.73 751.71 740.73 751.19 0.0M
2023-06-01 739.90 742.91 738.65 740.73 0.0M
2023-05-31 742.90 744.62 739.33 739.90 0.0M
2023-05-30 741.29 746.32 740.94 742.90 0.0M
2023-05-26 735.59 742.54 735.34 741.29 0.0M
2023-05-25 735.77 737.38 732.73 735.59 0.0M
2023-05-24 747.73 747.73 732.46 735.77 0.0M
2023-05-23 750.76 752.38 747.73 747.73 0.0M
2023-05-22 747.98 750.83 747.51 750.76 0.0M
2023-05-19 744.45 749.61 744.14 747.98 0.0M
2023-05-18 737.33 744.45 737.33 744.45 0.0M
2023-05-17 742.48 742.63 733.19 737.33 0.0M
2023-05-16 742.73 745.59 740.48 742.48 0.0M
2023-05-15 741.03 744.45 741.03 742.73 0.0M
2023-05-12 742.10 746.58 740.68 741.03 0.0M
2023-05-11 736.51 742.10 735.04 742.10 0.0M
2023-05-10 736.86 738.64 735.31 736.51 0.0M
2023-05-09 740.73 741.97 735.83 736.86 0.0M
2023-05-05 734.38 741.08 734.32 740.73 0.0M
2023-05-04 740.64 740.64 734.07 734.38 0.0M
2023-05-03 736.64 741.31 736.64 740.64 0.0M
2023-05-02 743.09 746.02 736.64 736.64 0.0M
2023-04-28 734.34 743.09 734.34 743.09 0.0M
2023-04-27 733.36 735.80 729.91 734.34 0.0M
2023-04-26 736.92 736.92 730.66 733.36 0.0M
2023-04-25 735.20 736.92 732.03 736.92 0.0M
2023-04-24 736.76 737.88 734.20 735.20 0.0M
2023-04-21 731.83 736.76 730.20 736.76 0.0M
2023-04-20 733.30 733.85 730.49 731.83 0.0M
2023-04-19 734.36 734.36 729.42 733.30 0.0M
2023-04-18 733.31 735.52 731.90 734.36 0.0M
2023-04-17 738.45 739.94 733.31 733.31 0.0M
2023-04-14 736.04 742.01 736.04 738.45 0.0M
2023-04-13 734.03 737.23 732.23 736.04 0.0M
2023-04-12 730.85 738.04 730.66 734.03 0.0M
2023-04-11 726.82 731.86 726.77 730.85 0.0M
2023-04-06 720.92 726.82 719.31 726.82 0.0M
2023-04-05 724.99 725.89 719.55 720.92 0.0M
2023-04-04 725.14 729.27 724.99 724.99 0.0M
2023-04-03 730.31 731.61 724.71 725.14 0.0M
2023-03-31 726.90 731.77 726.19 730.31 0.0M
2023-03-30 720.00 727.32 720.00 726.90 0.0M
2023-03-29 712.42 720.00 712.42 720.00 0.0M
2023-03-28 716.59 719.46 711.40 712.42 0.0M
2023-03-27 712.53 719.81 712.53 716.59 0.0M
2023-03-24 721.21 721.21 709.39 712.53 0.0M
2023-03-23 720.23 722.82 716.21 721.21 0.0M
2023-03-22 722.41 722.46 718.98 720.23 0.0M
2023-03-21 708.01 722.57 708.01 722.41 0.0M
2023-03-20 706.34 710.81 691.90 708.01 0.0M
2023-03-17 713.58 718.96 702.94 706.34 0.0M
2023-03-16 706.81 715.86 706.81 713.58 0.0M
2023-03-15 725.14 725.35 704.36 706.81 0.0M
2023-03-14 715.46 725.42 710.08 725.14 0.0M
2023-03-13 732.29 735.55 712.36 715.46 0.0M
2023-03-10 747.58 747.58 729.57 732.29 0.0M
2023-03-09 753.49 753.56 744.61 747.58 0.0M
2023-03-08 756.42 756.51 751.76 753.49 0.0M
2023-03-07 761.07 762.23 756.42 756.42 0.0M
2023-03-06 757.52 761.07 756.26 761.07 0.0M
2023-03-03 754.01 759.12 754.01 757.52 0.0M
2023-03-02 754.84 755.44 749.94 754.01 0.0M
2023-03-01 752.81 759.60 752.62 754.84 0.0M
2023-02-28 750.44 752.81 748.35 752.81 0.0M
2023-02-27 746.48 751.38 746.48 750.44 0.0M
2023-02-24 747.81 751.63 744.86 746.48 0.0M
2023-02-23 746.23 752.13 746.23 747.81 0.0M
2023-02-22 753.04 753.04 744.00 746.23 0.0M
2023-02-21 762.74 762.76 752.73 753.04 0.0M
2023-02-20 761.11 765.11 760.61 762.74 0.0M
2023-02-17 767.82 767.82 760.88 761.11 0.0M
2023-02-16 771.23 776.48 765.35 767.82 0.0M
2023-02-15 763.55 771.23 763.55 771.23 0.0M
2023-02-14 766.87 770.32 763.55 763.55 0.0M
2023-02-13 761.26 767.23 761.06 766.87 0.0M
2023-02-10 768.46 768.46 757.87 761.26 0.0M
2023-02-09 766.63 772.93 766.63 768.46 0.0M
2023-02-08 764.45 773.75 764.45 766.63 0.0M
2023-02-07 772.14 772.33 763.24 764.45 0.0M
2023-02-06 779.49 779.49 768.79 772.14 0.0M
2023-02-03 777.78 779.77 772.24 779.49 0.0M
2023-02-02 753.67 777.78 753.67 777.78 0.0M
2023-02-01 751.96 756.53 751.67 753.67 0.0M
2023-01-31 754.26 754.32 747.15 751.96 0.0M
2023-01-30 760.32 760.32 751.39 754.26 0.0M
2023-01-27 754.34 760.32 752.41 760.32 0.0M
2023-01-26 742.60 755.24 742.60 754.34 0.0M
2023-01-25 746.13 747.51 738.53 742.60 0.0M
2023-01-24 745.00 748.79 745.00 746.13 0.0M
2023-01-23 742.97 747.07 742.32 745.00 0.0M
2023-01-20 737.86 743.31 737.86 742.97 0.0M
2023-01-19 749.18 749.24 737.86 737.86 0.0M
2023-01-18 750.87 753.07 748.63 749.18 0.0M
2023-01-17 753.78 754.17 748.69 750.87 0.0M
2023-01-16 749.54 755.42 749.44 753.78 0.0M
2023-01-13 743.72 749.81 743.72 749.54 0.0M
2023-01-12 737.55 744.33 737.55 743.72 0.0M
2023-01-11 729.54 741.37 729.54 737.55 0.0M
2023-01-10 729.56 732.47 726.15 729.54 0.0M
2023-01-09 727.63 732.08 723.95 729.56 0.0M
2023-01-06 725.43 727.63 723.19 727.63 0.0M
2023-01-05 727.39 729.59 725.43 725.43 0.0M
2023-01-04 721.27 727.67 721.27 727.39 0.0M
2023-01-03 715.39 729.23 715.39 721.27 0.0M