FTSE Non-Financial

FTVC
🏛️ uk →
5,689.09
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 5,116.61 5,116.61 5,116.61 5,116.61 0.0M
2023-12-28 5,113.25 5,113.25 5,113.25 5,113.25 0.0M
2023-12-27 5,115.43 5,115.43 5,115.43 5,115.43 0.0M
2023-12-22 5,100.67 5,100.67 5,100.67 5,100.67 0.0M
2023-12-21 5,100.30 5,100.30 5,100.30 5,100.30 0.0M
2023-12-20 5,115.48 5,115.48 5,115.48 5,115.48 0.0M
2023-12-19 5,060.51 5,060.51 5,060.51 5,060.51 0.0M
2023-12-18 5,040.60 5,040.60 5,040.60 5,040.60 0.0M
2023-12-15 5,014.97 5,014.97 5,014.97 5,014.97 0.0M
2023-12-14 5,059.27 5,059.27 5,059.27 5,059.27 0.0M
2023-12-13 4,979.07 4,979.07 4,979.07 4,979.07 0.0M
2023-12-12 4,972.50 4,972.50 4,972.50 4,972.50 0.0M
2023-12-11 4,978.05 4,978.05 4,978.05 4,978.05 0.0M
2023-12-08 4,981.98 4,981.98 4,981.98 4,981.98 0.0M
2023-12-07 4,962.99 4,962.99 4,962.99 4,962.99 0.0M
2023-12-06 4,964.62 4,964.62 4,964.62 4,964.62 0.0M
2023-12-05 4,958.12 4,958.12 4,958.12 4,958.12 0.0M
2023-12-04 4,967.66 4,967.66 4,967.66 4,967.66 0.0M
2023-12-01 4,982.88 4,982.88 4,982.88 4,982.88 0.0M
2023-11-30 4,927.28 4,927.28 4,927.28 4,927.28 0.0M
2023-11-29 4,921.48 4,921.48 4,921.48 4,921.48 0.0M
2023-11-28 4,934.11 4,934.11 4,934.11 4,934.11 0.0M
2023-11-27 4,937.27 4,937.27 4,937.27 4,937.27 0.0M
2023-11-24 4,954.20 4,954.20 4,954.20 4,954.20 0.0M
2023-11-23 4,951.69 4,951.69 4,951.69 4,951.69 0.0M
2023-11-22 4,945.21 4,945.21 4,945.21 4,945.21 0.0M
2023-11-21 4,947.06 4,947.06 4,947.06 4,947.06 0.0M
2023-11-20 4,959.93 4,959.93 4,959.93 4,959.93 0.0M
2023-11-17 4,966.23 4,966.23 4,966.23 4,966.23 0.0M
2023-11-16 4,908.55 4,908.55 4,908.55 4,908.55 0.0M
2023-11-15 4,963.99 4,963.99 4,963.99 4,963.99 0.0M
2023-11-14 4,943.31 4,943.31 4,943.31 4,943.31 0.0M
2023-11-13 4,913.28 4,913.28 4,913.28 4,913.28 0.0M
2023-11-10 4,875.49 4,875.49 4,875.49 4,875.49 0.0M
2023-11-09 4,942.51 4,942.51 4,942.51 4,942.51 0.0M
2023-11-08 4,900.30 4,900.30 4,900.30 4,900.30 0.0M
2023-11-07 4,905.65 4,905.65 4,905.65 4,905.65 0.0M
2023-11-06 4,913.44 4,913.44 4,913.44 4,913.44 0.0M
2023-11-03 4,925.92 4,925.92 4,925.92 4,925.92 0.0M
2023-11-02 4,945.14 4,945.14 4,945.14 4,945.14 0.0M
2023-11-01 4,871.28 4,871.28 4,871.28 4,871.28 0.0M
2023-10-31 4,854.16 4,854.16 4,854.16 4,854.16 0.0M
2023-10-30 4,859.25 4,859.25 4,859.25 4,859.25 0.0M
2023-10-27 4,824.13 4,824.13 4,824.13 4,824.13 0.0M
2023-10-26 4,851.92 4,851.92 4,851.92 4,851.92 0.0M
2023-10-25 4,887.04 4,887.04 4,887.04 4,887.04 0.0M
2023-10-24 4,876.43 4,876.43 4,876.43 4,876.43 0.0M
2023-10-23 4,859.57 4,859.57 4,859.57 4,859.57 0.0M
2023-10-20 4,875.44 4,875.44 4,875.44 4,875.44 0.0M
2023-10-19 4,926.38 4,926.38 4,926.38 4,926.38 0.0M
2023-10-18 4,985.50 4,985.50 4,985.50 4,985.50 0.0M
2023-10-17 5,048.12 5,048.12 5,048.12 5,048.12 0.0M
2023-10-16 5,011.71 5,011.71 5,011.71 5,011.71 0.0M
2023-10-13 4,990.33 4,990.33 4,990.33 4,990.33 0.0M
2023-10-12 5,021.38 5,021.38 5,021.38 5,021.38 0.0M
2023-10-11 5,005.48 5,005.48 5,005.48 5,005.48 0.0M
2023-10-10 5,017.30 5,017.30 5,017.30 5,017.30 0.0M
2023-10-09 4,928.43 4,928.43 4,928.43 4,928.43 0.0M
2023-10-06 4,923.88 4,923.88 4,923.88 4,923.88 0.0M
2023-10-05 4,904.47 4,904.47 4,904.47 4,904.47 0.0M
2023-10-04 4,875.41 4,875.41 4,875.41 4,875.41 0.0M
2023-10-03 4,917.03 4,917.03 4,917.03 4,917.03 0.0M
2023-10-02 4,954.89 4,954.89 4,954.89 4,954.89 0.0M
2023-09-29 5,018.84 5,018.84 5,018.84 5,018.84 0.0M
2023-09-28 5,008.80 5,008.80 5,008.80 5,008.80 0.0M
2023-09-27 5,007.27 5,007.27 5,007.27 5,007.27 0.0M
2023-09-26 5,030.30 5,030.30 5,030.30 5,030.30 0.0M
2023-09-25 5,038.58 5,038.58 5,038.58 5,038.58 0.0M
2023-09-22 5,078.17 5,078.17 5,078.17 5,078.17 0.0M
2023-09-21 5,080.14 5,080.14 5,080.14 5,080.14 0.0M
2023-09-20 5,117.46 5,117.46 5,117.46 5,117.46 0.0M
2023-09-19 5,062.16 5,062.16 5,062.16 5,062.16 0.0M
2023-09-18 5,065.89 5,065.89 5,065.89 5,065.89 0.0M
2023-09-15 5,106.51 5,106.51 5,106.51 5,106.51 0.0M
2023-09-14 5,085.50 5,085.50 5,085.50 5,085.50 0.0M
2023-09-13 4,990.47 4,990.47 4,990.47 4,990.47 0.0M
2023-09-12 5,002.92 5,002.92 5,002.92 5,002.92 0.0M
2023-09-11 4,990.83 4,990.83 4,990.83 4,990.83 0.0M
2023-09-08 4,983.50 4,983.50 4,983.50 4,983.50 0.0M
2023-09-07 4,956.97 4,956.97 4,956.97 4,956.97 0.0M
2023-09-06 4,942.80 4,942.80 4,942.80 4,942.80 0.0M
2023-09-05 4,948.37 4,948.37 4,948.37 4,948.37 0.0M
2023-09-04 4,957.16 4,957.16 4,957.16 4,957.16 0.0M
2023-09-01 4,963.08 4,963.08 4,963.08 4,963.08 0.0M
2023-08-31 4,951.80 4,951.80 4,951.80 4,951.80 0.0M
2023-08-30 4,966.46 4,966.46 4,966.46 4,966.46 0.0M
2023-08-29 4,955.15 4,955.15 4,955.15 4,955.15 0.0M
2023-08-25 4,873.71 4,873.71 4,873.71 4,873.71 0.0M
2023-08-24 4,868.67 4,868.67 4,868.67 4,868.67 0.0M
2023-08-23 4,864.04 4,864.04 4,864.04 4,864.04 0.0M
2023-08-22 4,830.20 4,830.20 4,830.20 4,830.20 0.0M
2023-08-21 4,815.14 4,815.14 4,815.14 4,815.14 0.0M
2023-08-18 4,822.58 4,822.58 4,822.58 4,822.58 0.0M
2023-08-17 4,854.03 4,854.03 4,854.03 4,854.03 0.0M
2023-08-16 4,893.33 4,893.33 4,893.33 4,893.33 0.0M
2023-08-15 4,912.52 4,912.52 4,912.52 4,912.52 0.0M
2023-08-14 4,978.38 4,978.38 4,978.38 4,978.38 0.0M
2023-08-11 4,989.52 4,989.52 4,989.52 4,989.52 0.0M
2023-08-10 5,051.93 5,051.93 5,051.93 5,051.93 0.0M
2023-08-09 5,030.44 5,030.44 5,030.44 5,030.44 0.0M
2023-08-08 4,987.09 4,987.09 4,987.09 4,987.09 0.0M
2023-08-07 4,996.29 4,996.29 4,996.29 4,996.29 0.0M
2023-08-04 5,011.74 5,011.74 5,011.74 5,011.74 0.0M
2023-08-03 4,985.53 4,985.53 4,985.53 4,985.53 0.0M
2023-08-02 5,010.68 5,010.68 5,010.68 5,010.68 0.0M
2023-08-01 5,065.64 5,065.64 5,065.64 5,065.64 0.0M
2023-07-31 5,086.03 5,086.03 5,086.03 5,086.03 0.0M
2023-07-28 5,077.29 5,077.29 5,077.29 5,077.29 0.0M
2023-07-27 5,084.72 5,084.72 5,084.72 5,084.72 0.0M
2023-07-26 5,062.85 5,062.85 5,062.85 5,062.85 0.0M
2023-07-25 5,070.04 5,070.04 5,070.04 5,070.04 0.0M
2023-07-24 5,064.67 5,064.67 5,064.67 5,064.67 0.0M
2023-07-21 5,059.84 5,059.84 5,059.84 5,059.84 0.0M
2023-07-20 5,043.97 5,043.97 5,043.97 5,043.97 0.0M
2023-07-19 5,010.11 5,010.11 5,010.11 5,010.11 0.0M
2023-07-18 4,908.64 4,908.64 4,908.64 4,908.64 0.0M
2023-07-17 4,877.26 4,877.26 4,877.26 4,877.26 0.0M
2023-07-14 4,907.35 4,907.35 4,907.35 4,907.35 0.0M
2023-07-13 4,912.16 4,912.16 4,912.16 4,912.16 0.0M
2023-07-12 4,897.39 4,897.39 4,897.39 4,897.39 0.0M
2023-07-11 4,809.44 4,809.44 4,809.44 4,809.44 0.0M
2023-07-10 4,797.06 4,797.06 4,797.06 4,797.06 0.0M
2023-07-07 4,783.26 4,783.26 4,783.26 4,783.26 0.0M
2023-07-06 4,798.82 4,798.82 4,798.82 4,798.82 0.0M
2023-07-05 4,910.05 4,910.05 4,910.05 4,910.05 0.0M
2023-07-04 4,958.99 4,958.99 4,958.99 4,958.99 0.0M
2023-07-03 4,956.44 4,956.44 4,956.44 4,956.44 0.0M
2023-06-30 4,961.89 4,961.89 4,961.89 4,961.89 0.0M
2023-06-29 4,925.85 4,925.85 4,925.85 4,925.85 0.0M
2023-06-28 4,952.77 4,952.77 4,952.77 4,952.77 0.0M
2023-06-27 4,923.16 4,923.16 4,923.16 4,923.16 0.0M
2023-06-26 4,923.41 4,923.41 4,923.41 4,923.41 0.0M
2023-06-23 4,931.71 4,931.71 4,931.71 4,931.71 0.0M
2023-06-22 4,961.55 4,961.55 4,961.55 4,961.55 0.0M
2023-06-21 4,991.95 4,991.95 4,991.95 4,991.95 0.0M
2023-06-20 4,997.17 4,997.17 4,997.17 4,997.17 0.0M
2023-06-19 5,010.65 5,010.65 5,010.65 5,010.65 0.0M
2023-06-16 5,054.40 5,054.40 5,054.40 5,054.40 0.0M
2023-06-15 5,040.56 5,040.56 5,040.56 5,040.56 0.0M
2023-06-14 5,019.27 5,019.27 5,019.27 5,019.27 0.0M
2023-06-13 5,018.22 5,018.22 5,018.22 5,018.22 0.0M
2023-06-12 5,004.60 5,004.60 5,004.60 5,004.60 0.0M
2023-06-09 4,992.69 4,992.69 4,992.69 4,992.69 0.0M
2023-06-08 5,015.15 5,015.15 5,015.15 5,015.15 0.0M
2023-06-07 5,028.62 5,028.62 5,028.62 5,028.62 0.0M
2023-06-06 5,032.68 5,032.68 5,032.68 5,032.68 0.0M
2023-06-05 5,022.20 5,022.20 5,022.20 5,022.20 0.0M
2023-06-02 5,026.64 5,026.64 5,026.64 5,026.64 0.0M
2023-06-01 4,952.82 4,952.82 4,952.82 4,952.82 0.0M
2023-05-31 4,924.78 4,924.78 4,924.78 4,924.78 0.0M
2023-05-30 4,963.05 4,963.05 4,963.05 4,963.05 0.0M
2023-05-26 5,032.49 5,032.49 5,032.49 5,032.49 0.0M
2023-05-25 5,002.32 5,002.32 5,002.32 5,002.32 0.0M
2023-05-24 5,049.36 5,049.36 5,049.36 5,049.36 0.0M
2023-05-23 5,125.55 5,125.55 5,125.55 5,125.55 0.0M
2023-05-22 5,135.42 5,135.42 5,135.42 5,135.42 0.0M
2023-05-19 5,135.98 5,135.98 5,135.98 5,135.98 0.0M
2023-05-18 5,130.06 5,130.06 5,130.06 5,130.06 0.0M
2023-05-17 5,129.03 5,129.03 5,129.03 5,129.03 0.0M
2023-05-16 5,149.11 5,149.11 5,149.11 5,149.11 0.0M
2023-05-15 5,159.95 5,159.95 5,159.95 5,159.95 0.0M
2023-05-12 5,152.09 5,152.09 5,152.09 5,152.09 0.0M
2023-05-11 5,139.47 5,139.47 5,139.47 5,139.47 0.0M
2023-05-10 5,149.18 5,149.18 5,149.18 5,149.18 0.0M
2023-05-09 5,166.78 5,166.78 5,166.78 5,166.78 0.0M
2023-05-05 5,181.43 5,181.43 5,181.43 5,181.43 0.0M
2023-05-04 5,139.53 5,139.53 5,139.53 5,139.53 0.0M
2023-05-03 5,185.62 5,185.62 5,185.62 5,185.62 0.0M
2023-05-02 5,171.33 5,171.33 5,171.33 5,171.33 0.0M
2023-04-28 5,244.44 5,244.44 5,244.44 5,244.44 0.0M
2023-04-27 5,214.43 5,214.43 5,214.43 5,214.43 0.0M
2023-04-26 5,235.49 5,235.49 5,235.49 5,235.49 0.0M
2023-04-25 5,266.40 5,266.40 5,266.40 5,266.40 0.0M
2023-04-24 5,273.52 5,273.52 5,273.52 5,273.52 0.0M
2023-04-21 5,275.21 5,275.21 5,275.21 5,275.21 0.0M
2023-04-20 5,261.76 5,261.76 5,261.76 5,261.76 0.0M
2023-04-19 5,260.54 5,260.54 5,260.54 5,260.54 0.0M
2023-04-18 5,273.56 5,273.56 5,273.56 5,273.56 0.0M
2023-04-17 5,255.85 5,255.85 5,255.85 5,255.85 0.0M
2023-04-14 5,233.66 5,233.66 5,233.66 5,233.66 0.0M
2023-04-13 5,221.02 5,221.02 5,221.02 5,221.02 0.0M
2023-04-12 5,208.06 5,208.06 5,208.06 5,208.06 0.0M
2023-04-11 5,182.24 5,182.24 5,182.24 5,182.24 0.0M
2023-04-06 5,149.69 5,149.69 5,149.69 5,149.69 0.0M
2023-04-05 5,101.92 5,101.92 5,101.92 5,101.92 0.0M
2023-04-04 5,091.47 5,091.47 5,091.47 5,091.47 0.0M
2023-04-03 5,118.20 5,118.20 5,118.20 5,118.20 0.0M
2023-03-31 5,093.39 5,093.39 5,093.39 5,093.39 0.0M
2023-03-30 5,082.71 5,082.71 5,082.71 5,082.71 0.0M
2023-03-29 5,039.67 5,039.67 5,039.67 5,039.67 0.0M
2023-03-28 4,995.22 4,995.22 4,995.22 4,995.22 0.0M
2023-03-27 4,991.09 4,991.09 4,991.09 4,991.09 0.0M
2023-03-24 4,952.52 4,952.52 4,952.52 4,952.52 0.0M
2023-03-23 5,003.99 5,003.99 5,003.99 5,003.99 0.0M
2023-03-22 5,038.36 5,038.36 5,038.36 5,038.36 0.0M
2023-03-21 5,020.77 5,020.77 5,020.77 5,020.77 0.0M
2023-03-20 4,948.99 4,948.99 4,948.99 4,948.99 0.0M
2023-03-17 4,899.19 4,899.19 4,899.19 4,899.19 0.0M
2023-03-16 4,939.76 4,939.76 4,939.76 4,939.76 0.0M
2023-03-15 4,905.44 4,905.44 4,905.44 4,905.44 0.0M
2023-03-14 5,076.20 5,076.20 5,076.20 5,076.20 0.0M
2023-03-13 5,018.39 5,018.39 5,018.39 5,018.39 0.0M
2023-03-10 5,134.39 5,134.39 5,134.39 5,134.39 0.0M
2023-03-09 5,199.21 5,199.21 5,199.21 5,199.21 0.0M
2023-03-08 5,231.52 5,231.52 5,231.52 5,231.52 0.0M
2023-03-07 5,231.11 5,231.11 5,231.11 5,231.11 0.0M
2023-03-06 5,242.51 5,242.51 5,242.51 5,242.51 0.0M
2023-03-03 5,249.71 5,249.71 5,249.71 5,249.71 0.0M
2023-03-02 5,247.78 5,247.78 5,247.78 5,247.78 0.0M
2023-03-01 5,208.31 5,208.31 5,208.31 5,208.31 0.0M
2023-02-28 5,188.20 5,188.20 5,188.20 5,188.20 0.0M
2023-02-27 5,238.24 5,238.24 5,238.24 5,238.24 0.0M
2023-02-24 5,196.63 5,196.63 5,196.63 5,196.63 0.0M
2023-02-23 5,221.25 5,221.25 5,221.25 5,221.25 0.0M
2023-02-22 5,231.94 5,231.94 5,231.94 5,231.94 0.0M
2023-02-21 5,260.72 5,260.72 5,260.72 5,260.72 0.0M
2023-02-20 5,297.87 5,297.87 5,297.87 5,297.87 0.0M
2023-02-17 5,292.58 5,292.58 5,292.58 5,292.58 0.0M
2023-02-16 5,292.79 5,292.79 5,292.79 5,292.79 0.0M
2023-02-15 5,288.04 5,288.04 5,288.04 5,288.04 0.0M
2023-02-14 5,250.97 5,250.97 5,250.97 5,250.97 0.0M
2023-02-13 5,247.24 5,247.24 5,247.24 5,247.24 0.0M
2023-02-10 5,204.01 5,204.01 5,204.01 5,204.01 0.0M
2023-02-09 5,218.41 5,218.41 5,218.41 5,218.41 0.0M
2023-02-08 5,210.95 5,210.95 5,210.95 5,210.95 0.0M
2023-02-07 5,197.59 5,197.59 5,197.59 5,197.59 0.0M
2023-02-06 5,190.60 5,190.60 5,190.60 5,190.60 0.0M
2023-02-03 5,230.13 5,230.13 5,230.13 5,230.13 0.0M
2023-02-02 5,177.60 5,177.60 5,177.60 5,177.60 0.0M
2023-02-01 5,116.77 5,116.77 5,116.77 5,116.77 0.0M
2023-01-31 5,127.87 5,127.87 5,127.87 5,127.87 0.0M
2023-01-30 5,134.35 5,134.35 5,134.35 5,134.35 0.0M
2023-01-27 5,116.83 5,116.83 5,116.83 5,116.83 0.0M
2023-01-26 5,111.86 5,111.86 5,111.86 5,111.86 0.0M
2023-01-25 5,117.26 5,117.26 5,117.26 5,117.26 0.0M
2023-01-24 5,133.00 5,133.00 5,133.00 5,133.00 0.0M
2023-01-23 5,155.97 5,155.97 5,155.97 5,155.97 0.0M
2023-01-20 5,144.57 5,144.57 5,144.57 5,144.57 0.0M
2023-01-19 5,132.81 5,132.81 5,132.81 5,132.81 0.0M
2023-01-18 5,188.29 5,188.29 5,188.29 5,188.29 0.0M
2023-01-17 5,203.54 5,203.54 5,203.54 5,203.54 0.0M
2023-01-16 5,209.99 5,209.99 5,209.99 5,209.99 0.0M
2023-01-13 5,200.37 5,200.37 5,200.37 5,200.37 0.0M
2023-01-12 5,174.13 5,174.13 5,174.13 5,174.13 0.0M
2023-01-11 5,129.69 5,129.69 5,129.69 5,129.69 0.0M
2023-01-10 5,106.71 5,106.71 5,106.71 5,106.71 0.0M
2023-01-09 5,133.06 5,133.06 5,133.06 5,133.06 0.0M
2023-01-06 5,114.64 5,114.64 5,114.64 5,114.64 0.0M
2023-01-05 5,069.33 5,069.33 5,069.33 5,069.33 0.0M
2023-01-04 5,046.47 5,046.47 5,046.47 5,046.47 0.0M
2023-01-03 5,035.84 5,035.84 5,035.84 5,035.84 0.0M