FTSE Non-Financial

FTVC
🏛️ uk →
5,722.09
Last Update: 2025-09-30
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
2022-12-30 4,974.21 4,974.21 4,974.21 4,974.21 0.0M
2022-12-29 5,016.13 5,016.13 5,016.13 5,016.13 0.0M
2022-12-28 5,006.24 5,006.24 5,006.24 5,006.24 0.0M
2022-12-23 4,993.66 4,993.66 4,993.66 4,993.66 0.0M
2022-12-22 4,988.36 4,988.36 4,988.36 4,988.36 0.0M
2022-12-21 5,009.76 5,009.76 5,009.76 5,009.76 0.0M
2022-12-20 4,926.37 4,926.37 4,926.37 4,926.37 0.0M
2022-12-19 4,927.85 4,927.85 4,927.85 4,927.85 0.0M
2022-12-16 4,906.50 4,906.50 4,906.50 4,906.50 0.0M
2022-12-15 4,975.73 4,975.73 4,975.73 4,975.73 0.0M
2022-12-14 5,015.87 5,015.87 5,015.87 5,015.87 0.0M
2022-12-13 5,018.98 5,018.98 5,018.98 5,018.98 0.0M
2022-12-12 4,983.49 4,983.49 4,983.49 4,983.49 0.0M
2022-12-09 5,006.40 5,006.40 5,006.40 5,006.40 0.0M
2022-12-08 5,007.74 5,007.74 5,007.74 5,007.74 0.0M
2022-12-07 5,019.37 5,019.37 5,019.37 5,019.37 0.0M
2022-12-06 5,041.16 5,041.16 5,041.16 5,041.16 0.0M
2022-12-05 5,078.32 5,078.32 5,078.32 5,078.32 0.0M
2022-12-02 5,071.32 5,071.32 5,071.32 5,071.32 0.0M
2022-12-01 5,073.92 5,073.92 5,073.92 5,073.92 0.0M
2022-11-30 5,071.20 5,071.20 5,071.20 5,071.20 0.0M
2022-11-29 5,033.48 5,033.48 5,033.48 5,033.48 0.0M
2022-11-28 5,028.31 5,028.31 5,028.31 5,028.31 0.0M
2022-11-25 5,037.31 5,037.31 5,037.31 5,037.31 0.0M
2022-11-24 5,024.95 5,024.95 5,024.95 5,024.95 0.0M
2022-11-23 5,024.45 5,024.45 5,024.45 5,024.45 0.0M
2022-11-22 5,016.97 5,016.97 5,016.97 5,016.97 0.0M
2022-11-21 4,960.82 4,960.82 4,960.82 4,960.82 0.0M
2022-11-18 4,963.69 4,963.69 4,963.69 4,963.69 0.0M
2022-11-17 4,936.18 4,936.18 4,936.18 4,936.18 0.0M
2022-11-16 4,950.20 4,950.20 4,950.20 4,950.20 0.0M
2022-11-15 4,965.01 4,965.01 4,965.01 4,965.01 0.0M
2022-11-14 4,980.95 4,980.95 4,980.95 4,980.95 0.0M
2022-11-11 4,935.44 4,935.44 4,935.44 4,935.44 0.0M
2022-11-10 4,978.81 4,978.81 4,978.81 4,978.81 0.0M
2022-11-09 4,915.35 4,915.35 4,915.35 4,915.35 0.0M
2022-11-08 4,922.48 4,922.48 4,922.48 4,922.48 0.0M
2022-11-07 4,916.60 4,916.60 4,916.60 4,916.60 0.0M
2022-11-04 4,925.86 4,925.86 4,925.86 4,925.86 0.0M
2022-11-03 4,842.14 4,842.14 4,842.14 4,842.14 0.0M
2022-11-02 4,818.25 4,818.25 4,818.25 4,818.25 0.0M
2022-11-01 4,845.50 4,845.50 4,845.50 4,845.50 0.0M
2022-10-31 4,784.89 4,784.89 4,784.89 4,784.89 0.0M
2022-10-28 4,761.41 4,761.41 4,761.41 4,761.41 0.0M
2022-10-27 4,768.23 4,768.23 4,768.23 4,768.23 0.0M
2022-10-26 4,759.77 4,759.77 4,759.77 4,759.77 0.0M
2022-10-25 4,718.42 4,718.42 4,718.42 4,718.42 0.0M
2022-10-24 4,694.17 4,694.17 4,694.17 4,694.17 0.0M
2022-10-21 4,656.70 4,656.70 4,656.70 4,656.70 0.0M
2022-10-20 4,645.30 4,645.30 4,645.30 4,645.30 0.0M
2022-10-19 4,632.27 4,632.27 4,632.27 4,632.27 0.0M
2022-10-18 4,648.00 4,648.00 4,648.00 4,648.00 0.0M
2022-10-17 4,637.69 4,637.69 4,637.69 4,637.69 0.0M
2022-10-14 4,593.15 4,593.15 4,593.15 4,593.15 0.0M
2022-10-13 4,583.72 4,583.72 4,583.72 4,583.72 0.0M
2022-10-12 4,580.73 4,580.73 4,580.73 4,580.73 0.0M
2022-10-11 4,614.30 4,614.30 4,614.30 4,614.30 0.0M
2022-10-10 4,652.03 4,652.03 4,652.03 4,652.03 0.0M
2022-10-07 4,676.10 4,676.10 4,676.10 4,676.10 0.0M
2022-10-06 4,680.19 4,680.19 4,680.19 4,680.19 0.0M
2022-10-05 4,712.40 4,712.40 4,712.40 4,712.40 0.0M
2022-10-04 4,733.12 4,733.12 4,733.12 4,733.12 0.0M
2022-10-03 4,626.78 4,626.78 4,626.78 4,626.78 0.0M
2022-09-30 4,607.76 4,607.76 4,607.76 4,607.76 0.0M
2022-09-29 4,596.89 4,596.89 4,596.89 4,596.89 0.0M
2022-09-28 4,676.48 4,676.48 4,676.48 4,676.48 0.0M
2022-09-27 4,637.79 4,637.79 4,637.79 4,637.79 0.0M
2022-09-26 4,664.89 4,664.89 4,664.89 4,664.89 0.0M
2022-09-23 4,664.04 4,664.04 4,664.04 4,664.04 0.0M
2022-09-22 4,761.38 4,761.38 4,761.38 4,761.38 0.0M
2022-09-21 4,811.30 4,811.30 4,811.30 4,811.30 0.0M
2022-09-20 4,771.70 4,771.70 4,771.70 4,771.70 0.0M
2022-09-16 4,811.70 4,811.70 4,811.70 4,811.70 0.0M
2022-09-15 4,845.68 4,845.68 4,845.68 4,845.68 0.0M
2022-09-14 4,854.54 4,854.54 4,854.54 4,854.54 0.0M
2022-09-13 4,929.86 4,929.86 4,929.86 4,929.86 0.0M
2022-09-12 4,989.15 4,989.15 4,989.15 4,989.15 0.0M
2022-09-09 4,908.54 4,908.54 4,908.54 4,908.54 0.0M
2022-09-07 4,833.83 4,833.83 4,833.83 4,833.83 0.0M
2022-09-06 4,865.93 4,865.93 4,865.93 4,865.93 0.0M
2022-09-05 4,857.45 4,857.45 4,857.45 4,857.45 0.0M
2022-09-02 4,854.46 4,854.46 4,854.46 4,854.46 0.0M
2022-09-01 4,779.06 4,779.06 4,779.06 4,779.06 0.0M
2022-08-31 4,873.33 4,873.33 4,873.33 4,873.33 0.0M
2022-08-30 4,929.32 4,929.32 4,929.32 4,929.32 0.0M
2022-08-26 4,978.95 4,978.95 4,978.95 4,978.95 0.0M
2022-08-25 5,012.15 5,012.15 5,012.15 5,012.15 0.0M
2022-08-24 5,008.97 5,008.97 5,008.97 5,008.97 0.0M
2022-08-23 5,012.61 5,012.61 5,012.61 5,012.61 0.0M
2022-08-22 5,045.04 5,045.04 5,045.04 5,045.04 0.0M
2022-08-19 0.00 0.00 0.00 5,062.77 0.0M
2022-08-18 5,055.95 5,055.95 5,055.95 5,055.95 0.0M
2022-08-17 5,031.28 5,031.28 5,031.28 5,031.28 0.0M
2022-08-16 5,048.30 5,048.30 5,048.30 5,048.30 0.0M
2022-08-15 5,028.46 5,028.46 5,028.46 5,028.46 0.0M
2022-08-12 5,022.65 5,022.65 5,022.65 5,022.65 0.0M
2022-08-11 4,998.06 4,998.06 4,998.06 4,998.06 0.0M
2022-08-10 5,032.13 5,032.13 5,032.13 5,032.13 0.0M
2022-08-09 5,015.62 5,015.62 5,015.62 5,015.62 0.0M
2022-08-08 5,018.05 5,018.05 5,018.05 5,018.05 0.0M
2022-08-05 4,995.96 4,995.96 4,995.96 4,995.96 0.0M
2022-08-04 5,010.00 5,010.00 5,010.00 5,010.00 0.0M
2022-08-03 5,004.32 5,004.32 5,004.32 5,004.32 0.0M
2022-08-02 4,988.79 4,988.79 4,988.79 4,988.79 0.0M
2022-08-01 4,992.05 4,992.05 4,992.05 4,992.05 0.0M
2022-07-29 5,018.81 5,018.81 5,018.81 5,018.81 0.0M
2022-07-28 4,968.04 4,968.04 4,968.04 4,968.04 0.0M
2022-07-27 4,952.21 4,952.21 4,952.21 4,952.21 0.0M
2022-07-26 4,928.58 4,928.58 4,928.58 4,928.58 0.0M
2022-07-25 4,929.77 4,929.77 4,929.77 4,929.77 0.0M
2022-07-22 4,916.95 4,916.95 4,916.95 4,916.95 0.0M
2022-07-21 4,900.20 4,900.20 4,900.20 4,900.20 0.0M
2022-07-20 4,896.00 4,896.00 4,896.00 4,896.00 0.0M
2022-07-19 4,910.34 4,910.34 4,910.34 4,910.34 0.0M
2022-07-18 4,861.47 4,861.47 4,861.47 4,861.47 0.0M
2022-07-15 4,820.78 4,820.78 4,820.78 4,820.78 0.0M
2022-07-14 4,734.67 4,734.67 4,734.67 4,734.67 0.0M
2022-07-13 4,802.33 4,802.33 4,802.33 4,802.33 0.0M
2022-07-12 4,833.95 4,833.95 4,833.95 4,833.95 0.0M
2022-07-11 4,830.71 4,830.71 4,830.71 4,830.71 0.0M
2022-07-08 4,832.02 4,832.02 4,832.02 4,832.02 0.0M
2022-07-07 4,819.83 4,819.83 4,819.83 4,819.83 0.0M
2022-07-06 4,775.65 4,775.65 4,775.65 4,775.65 0.0M
2022-07-05 4,714.41 4,714.41 4,714.41 4,714.41 0.0M
2022-07-04 4,838.96 4,838.96 4,838.96 4,838.96 0.0M
2022-07-01 4,801.38 4,801.38 4,801.38 4,801.38 0.0M
2022-06-30 4,801.19 4,801.19 4,801.19 4,801.19 0.0M
2022-06-29 4,896.51 4,896.51 4,896.51 4,896.51 0.0M
2022-06-28 4,913.81 4,913.81 4,913.81 4,913.81 0.0M
2022-06-27 4,876.77 4,876.77 4,876.77 4,876.77 0.0M
2022-06-24 4,841.36 4,841.36 4,841.36 4,841.36 0.0M
2022-06-23 4,718.99 4,718.99 4,718.99 4,718.99 0.0M
2022-06-22 4,761.13 4,761.13 4,761.13 4,761.13 0.0M
2022-06-21 4,803.47 4,803.47 4,803.47 4,803.47 0.0M
2022-06-20 4,787.74 4,787.74 4,787.74 4,787.74 0.0M
2022-06-17 4,734.94 4,734.94 4,734.94 4,734.94 0.0M
2022-06-16 4,749.03 4,749.03 4,749.03 4,749.03 0.0M
2022-06-15 4,899.37 4,899.37 4,899.37 4,899.37 0.0M
2022-06-14 4,850.98 4,850.98 4,850.98 4,850.98 0.0M
2022-06-13 4,879.88 4,879.88 4,879.88 4,879.88 0.0M
2022-06-10 4,969.06 4,969.06 4,969.06 4,969.06 0.0M
2022-06-09 5,070.43 5,070.43 5,070.43 5,070.43 0.0M
2022-06-08 5,146.23 5,146.23 5,146.23 5,146.23 0.0M
2022-06-07 5,149.94 5,149.94 5,149.94 5,149.94 0.0M
2022-06-06 5,147.33 5,147.33 5,147.33 5,147.33 0.0M
2022-06-01 5,099.43 5,099.43 5,099.43 5,099.43 0.0M
2022-05-31 5,145.80 5,145.80 5,145.80 5,145.80 0.0M
2022-05-30 5,139.89 5,139.89 5,139.89 5,139.89 0.0M
2022-05-27 5,126.18 5,126.18 5,126.18 5,126.18 0.0M
2022-05-26 5,122.11 5,122.11 5,122.11 5,122.11 0.0M
2022-05-25 5,096.45 5,096.45 5,096.45 5,096.45 0.0M
2022-05-24 5,069.71 5,069.71 5,069.71 5,069.71 0.0M
2022-05-23 5,105.39 5,105.39 5,105.39 5,105.39 0.0M
2022-05-20 5,028.19 5,028.19 5,028.19 5,028.19 0.0M
2022-05-19 4,969.15 4,969.15 4,969.15 4,969.15 0.0M
2022-05-18 5,054.00 5,054.00 5,054.00 5,054.00 0.0M
2022-05-17 5,106.49 5,106.49 5,106.49 5,106.49 0.0M
2022-05-16 5,077.11 5,077.11 5,077.11 5,077.11 0.0M
2022-05-13 5,042.84 5,042.84 5,042.84 5,042.84 0.0M
2022-05-12 4,922.59 4,922.59 4,922.59 4,922.59 0.0M
2022-05-11 4,991.85 4,991.85 4,991.85 4,991.85 0.0M
2022-05-10 4,922.65 4,922.65 4,922.65 4,922.65 0.0M
2022-05-09 4,907.65 4,907.65 4,907.65 4,907.65 0.0M
2022-05-06 5,025.17 5,025.17 5,025.17 5,025.17 0.0M
2022-05-05 5,100.81 5,100.81 5,100.81 5,100.81 0.0M
2022-05-04 5,082.29 5,082.29 5,082.29 5,082.29 0.0M
2022-05-03 5,131.61 5,131.61 5,131.61 5,131.61 0.0M
2022-04-29 5,133.17 5,133.17 5,133.17 5,133.17 0.0M
2022-04-28 5,112.84 5,112.84 5,112.84 5,112.84 0.0M
2022-04-27 5,061.75 5,061.75 5,061.75 5,061.75 0.0M
2022-04-26 5,040.92 5,040.92 5,040.92 5,040.92 0.0M
2022-04-25 5,021.48 5,021.48 5,021.48 5,021.48 0.0M
2022-04-22 5,105.79 5,105.79 5,105.79 5,105.79 0.0M
2022-04-21 5,171.18 5,171.18 5,171.18 5,171.18 0.0M
2022-04-20 5,166.30 5,166.30 5,166.30 5,166.30 0.0M
2022-04-19 5,161.35 5,161.35 5,161.35 5,161.35 0.0M
2022-04-14 5,173.48 5,173.48 5,173.48 5,173.48 0.0M
2022-04-13 5,151.41 5,151.41 5,151.41 5,151.41 0.0M
2022-04-12 5,145.88 5,145.88 5,145.88 5,145.88 0.0M
2022-04-11 5,164.30 5,164.30 5,164.30 5,164.30 0.0M
2022-04-08 5,199.36 5,199.36 5,199.36 5,199.36 0.0M
2022-04-07 5,123.63 5,123.63 5,123.63 5,123.63 0.0M
2022-04-06 5,140.66 5,140.66 5,140.66 5,140.66 0.0M
2022-04-05 5,155.43 5,155.43 5,155.43 5,155.43 0.0M
2022-04-04 5,118.63 5,118.63 5,118.63 5,118.63 0.0M
2022-04-01 5,098.01 5,098.01 5,098.01 5,098.01 0.0M
2022-03-31 5,081.85 5,081.85 5,081.85 5,081.85 0.0M
2022-03-30 5,127.49 5,127.49 5,127.49 5,127.49 0.0M
2022-03-29 5,095.91 5,095.91 5,095.91 5,095.91 0.0M
2022-03-28 5,056.56 5,056.56 5,056.56 5,056.56 0.0M
2022-03-25 5,062.47 5,062.47 5,062.47 5,062.47 0.0M
2022-03-24 5,044.03 5,044.03 5,044.03 5,044.03 0.0M
2022-03-23 5,044.69 5,044.69 5,044.69 5,044.69 0.0M
2022-03-22 5,048.10 5,048.10 5,048.10 5,048.10 0.0M
2022-03-21 5,042.62 5,042.62 5,042.62 5,042.62 0.0M
2022-03-18 5,018.81 5,018.81 5,018.81 5,018.81 0.0M
2022-03-17 5,003.36 5,003.36 5,003.36 5,003.36 0.0M
2022-03-16 4,935.39 4,935.39 4,935.39 4,935.39 0.0M
2022-03-15 4,869.14 4,869.14 4,869.14 4,869.14 0.0M
2022-03-14 4,872.31 4,872.31 4,872.31 4,872.31 0.0M
2022-03-11 4,856.48 4,856.48 4,856.48 4,856.48 0.0M
2022-03-10 4,817.73 4,817.73 4,817.73 4,817.73 0.0M
2022-03-09 4,871.65 4,871.65 4,871.65 4,871.65 0.0M
2022-03-08 4,733.63 4,733.63 4,733.63 4,733.63 0.0M
2022-03-07 4,732.55 4,732.55 4,732.55 4,732.55 0.0M
2022-03-04 4,741.55 4,741.55 4,741.55 4,741.55 0.0M
2022-03-03 4,904.87 4,904.87 4,904.87 4,904.87 0.0M
2022-03-02 5,043.79 5,043.79 5,043.79 5,043.79 0.0M
2022-03-01 4,982.60 4,982.60 4,982.60 4,982.60 0.0M
2022-02-28 5,053.29 5,053.29 5,053.29 5,053.29 0.0M
2022-02-25 5,044.91 5,044.91 5,044.91 5,044.91 0.0M
2022-02-24 4,869.46 4,869.46 4,869.46 4,869.46 0.0M
2022-02-23 5,032.34 5,032.34 5,032.34 5,032.34 0.0M
2022-02-22 5,040.10 5,040.10 5,040.10 5,040.10 0.0M
2022-02-21 5,037.36 5,037.36 5,037.36 5,037.36 0.0M
2022-02-18 5,062.49 5,062.49 5,062.49 5,062.49 0.0M
2022-02-17 5,081.68 5,081.68 5,081.68 5,081.68 0.0M
2022-02-16 5,122.41 5,122.41 5,122.41 5,122.41 0.0M
2022-02-15 5,120.23 5,120.23 5,120.23 5,120.23 0.0M
2022-02-14 5,066.55 5,066.55 5,066.55 5,066.55 0.0M
2022-02-11 5,145.47 5,145.47 5,145.47 5,145.47 0.0M
2022-02-10 5,155.37 5,155.37 5,155.37 5,155.37 0.0M
2022-02-09 5,132.47 5,132.47 5,132.47 5,132.47 0.0M
2022-02-08 5,069.83 5,069.83 5,069.83 5,069.83 0.0M
2022-02-07 5,080.21 5,080.21 5,080.21 5,080.21 0.0M
2022-02-04 5,053.68 5,053.68 5,053.68 5,053.68 0.0M
2022-02-03 5,059.19 5,059.19 5,059.19 5,059.19 0.0M
2022-02-02 5,103.63 5,103.63 5,103.63 5,103.63 0.0M
2022-02-01 5,075.39 5,075.39 5,075.39 5,075.39 0.0M
2022-01-31 5,032.88 5,032.88 5,032.88 5,032.88 0.0M
2022-01-28 5,035.29 5,035.29 5,035.29 5,035.29 0.0M
2022-01-27 5,087.37 5,087.37 5,087.37 5,087.37 0.0M
2022-01-26 5,034.73 5,034.73 5,034.73 5,034.73 0.0M
2022-01-25 4,975.57 4,975.57 4,975.57 4,975.57 0.0M
2022-01-24 4,939.73 4,939.73 4,939.73 4,939.73 0.0M
2022-01-21 5,069.26 5,069.26 5,069.26 5,069.26 0.0M
2022-01-20 5,131.71 5,131.71 5,131.71 5,131.71 0.0M
2022-01-19 5,133.46 5,133.46 5,133.46 5,133.46 0.0M
2022-01-18 5,109.37 5,109.37 5,109.37 5,109.37 0.0M
2022-01-17 5,141.17 5,141.17 5,141.17 5,141.17 0.0M
2022-01-14 5,092.53 5,092.53 5,092.53 5,092.53 0.0M
2022-01-13 5,114.47 5,114.47 5,114.47 5,114.47 0.0M
2022-01-12 5,121.20 5,121.20 5,121.20 5,121.20 0.0M
2022-01-11 5,084.46 5,084.46 5,084.46 5,084.46 0.0M
2022-01-10 5,056.43 5,056.43 5,056.43 5,056.43 0.0M
2022-01-07 5,098.38 5,098.38 5,098.38 5,098.38 0.0M
2022-01-06 5,086.72 5,086.72 5,086.72 5,086.72 0.0M
2022-01-05 5,149.19 5,149.19 5,149.19 5,149.19 0.0M
2022-01-04 5,140.18 5,140.18 5,140.18 5,140.18 0.0M