FTSE RAFI UK 100

FTFRGBR1
🏛️ uk →
7,484.59
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
2021-12-31 5,525.34 5,525.34 5,491.27 5,507.47 0.0M
2021-12-30 5,543.67 5,550.87 5,525.34 5,525.34 0.0M
2021-12-29 5,518.19 5,578.06 5,518.19 5,543.67 0.0M
2021-12-24 5,517.75 5,546.52 5,512.71 5,518.19 0.0M
2021-12-23 5,488.39 5,530.53 5,488.39 5,517.75 0.0M
2021-12-22 5,455.95 5,488.39 5,433.86 5,488.39 0.0M
2021-12-21 5,362.84 5,456.02 5,362.84 5,455.95 0.0M
2021-12-20 5,430.68 5,430.68 5,290.19 5,362.84 0.0M
2021-12-17 5,432.57 5,452.88 5,402.85 5,430.68 0.0M
2021-12-16 5,347.77 5,443.31 5,347.77 5,432.57 0.0M
2021-12-15 5,406.76 5,408.83 5,346.01 5,347.77 0.0M
2021-12-14 5,395.50 5,433.23 5,389.67 5,406.76 0.0M
2021-12-13 5,467.23 5,482.58 5,394.67 5,395.50 0.0M
2021-12-10 5,482.40 5,504.23 5,457.58 5,467.23 0.0M
2021-12-09 5,505.71 5,517.39 5,466.21 5,482.40 0.0M
2021-12-08 5,510.42 5,528.43 5,475.55 5,505.71 0.0M
2021-12-07 5,441.35 5,516.36 5,441.35 5,510.42 0.0M
2021-12-06 5,358.38 5,455.84 5,358.38 5,441.35 0.0M
2021-12-03 5,347.02 5,409.83 5,347.02 5,358.38 0.0M
2021-12-02 5,362.01 5,362.01 5,296.76 5,347.02 0.0M
2021-12-01 5,263.91 5,376.37 5,263.91 5,362.01 0.0M
2021-11-30 5,297.10 5,303.24 5,196.42 5,263.91 0.0M
2021-11-29 5,233.29 5,355.21 5,233.29 5,297.10 0.0M
2021-11-26 5,491.98 5,491.98 5,233.13 5,233.29 0.0M
2021-11-25 5,485.50 5,493.74 5,468.45 5,491.98 0.0M
2021-11-24 5,462.20 5,500.40 5,453.62 5,485.50 0.0M
2021-11-23 5,434.79 5,485.00 5,401.15 5,462.20 0.0M
2021-11-22 5,387.63 5,446.01 5,376.03 5,434.79 0.0M
2021-11-19 5,452.01 5,482.58 5,363.58 5,387.63 0.0M
2021-11-18 5,475.40 5,475.40 5,433.63 5,452.01 0.0M
2021-11-17 5,499.58 5,500.07 5,469.59 5,475.40 0.0M
2021-11-16 5,494.98 5,529.97 5,492.02 5,499.58 0.0M
2021-11-15 5,486.18 5,507.86 5,470.07 5,494.98 0.0M
2021-11-12 5,508.85 5,518.60 5,480.73 5,486.18 0.0M
2021-11-11 5,484.07 5,519.27 5,465.64 5,508.85 0.0M
2021-11-10 5,426.64 5,484.07 5,426.64 5,484.07 0.0M
2021-11-09 5,451.70 5,467.37 5,419.98 5,426.64 0.0M
2021-11-08 5,454.58 5,469.78 5,444.92 5,451.70 0.0M
2021-11-05 5,411.72 5,469.79 5,401.20 5,454.58 0.0M
2021-11-04 5,393.65 5,433.31 5,393.65 5,411.72 0.0M
2021-11-03 5,422.80 5,422.80 5,383.68 5,393.65 0.0M
2021-11-02 5,464.99 5,464.99 5,399.92 5,422.80 0.0M
2021-11-01 5,419.49 5,475.26 5,419.49 5,464.99 0.0M
2021-10-29 5,430.66 5,438.29 5,391.45 5,419.49 0.0M
2021-10-28 5,458.08 5,458.08 5,408.03 5,430.66 0.0M
2021-10-27 5,477.25 5,477.25 5,442.03 5,458.08 0.0M
2021-10-26 5,437.63 5,482.63 5,434.78 5,477.25 0.0M
2021-10-25 5,407.57 5,449.54 5,407.57 5,437.63 0.0M
2021-10-22 5,403.52 5,433.58 5,395.21 5,407.57 0.0M
2021-10-21 5,447.38 5,447.38 5,400.35 5,403.52 0.0M
2021-10-20 5,441.56 5,458.15 5,416.72 5,447.38 0.0M
2021-10-19 5,438.91 5,454.73 5,425.44 5,441.56 0.0M
2021-10-18 5,463.93 5,471.92 5,427.21 5,438.91 0.0M
2021-10-15 5,428.36 5,473.46 5,428.36 5,463.93 0.0M
2021-10-14 5,378.20 5,442.31 5,378.20 5,428.36 0.0M
2021-10-13 5,393.86 5,393.86 5,359.50 5,378.20 0.0M
2021-10-12 5,406.66 5,406.66 5,342.06 5,393.86 0.0M
2021-10-11 5,354.97 5,406.66 5,354.63 5,406.66 0.0M
2021-10-08 5,320.74 5,364.39 5,320.74 5,354.97 0.0M
2021-10-07 5,265.79 5,337.98 5,265.79 5,320.74 0.0M
2021-10-06 5,332.80 5,332.80 5,243.99 5,265.79 0.0M
2021-10-05 5,267.14 5,341.95 5,267.14 5,332.80 0.0M
2021-10-04 5,260.99 5,318.49 5,240.86 5,267.14 0.0M
2021-10-01 5,300.43 5,300.43 5,222.60 5,260.99 0.0M
2021-09-30 5,323.78 5,354.16 5,284.87 5,300.43 0.0M
2021-09-29 5,274.11 5,331.24 5,272.91 5,323.78 0.0M
2021-09-28 5,277.49 5,316.74 5,263.53 5,274.11 0.0M
2021-09-27 5,206.77 5,281.81 5,206.77 5,277.49 0.0M
2021-09-24 5,217.22 5,219.14 5,186.95 5,206.77 0.0M
2021-09-23 5,210.67 5,245.23 5,193.54 5,217.22 0.0M
2021-09-22 5,115.39 5,217.92 5,115.39 5,210.67 0.0M
2021-09-21 5,066.99 5,151.93 5,066.99 5,115.39 0.0M
2021-09-20 5,132.28 5,132.28 5,023.70 5,066.99 0.0M
2021-09-17 5,161.39 5,210.13 5,111.96 5,132.27 0.0M
2021-09-16 5,164.61 5,198.43 5,158.49 5,161.39 0.0M
2021-09-15 5,156.12 5,185.71 5,151.88 5,164.60 0.0M
2021-09-14 5,196.10 5,196.96 5,149.87 5,156.12 0.0M
2021-09-13 5,137.98 5,204.97 5,137.98 5,196.11 0.0M
2021-09-10 5,145.19 5,173.58 5,128.19 5,137.97 0.0M
2021-09-09 5,200.65 5,200.65 5,124.76 5,145.20 0.0M
2021-09-08 5,239.46 5,239.46 5,171.90 5,200.66 0.0M
2021-09-07 5,264.46 5,264.46 5,236.71 5,239.46 0.0M
2021-09-06 5,232.58 5,274.97 5,232.58 5,264.46 0.0M
2021-09-03 5,253.98 5,272.76 5,226.62 5,232.57 0.0M
2021-09-02 5,236.78 5,259.01 5,222.57 5,253.98 0.0M
2021-09-01 5,230.61 5,288.27 5,230.61 5,236.77 0.0M
2021-08-31 5,265.43 5,265.43 5,210.23 5,230.61 0.0M
2021-08-27 5,239.86 5,272.82 5,225.89 5,265.43 0.0M
2021-08-26 5,260.48 5,260.96 5,217.08 5,239.86 0.0M
2021-08-25 5,235.09 5,260.81 5,229.60 5,260.48 0.0M
2021-08-24 5,217.68 5,235.09 5,195.52 5,235.09 0.0M
2021-08-23 5,185.04 5,236.20 5,185.04 5,217.68 0.0M
2021-08-20 5,153.25 5,189.55 5,145.87 5,185.04 0.0M
2021-08-19 5,265.32 5,265.32 5,123.09 5,153.25 0.0M
2021-08-18 5,272.74 5,277.85 5,236.40 5,265.32 0.0M
2021-08-17 5,260.33 5,288.21 5,227.86 5,272.74 0.0M
2021-08-16 5,321.10 5,321.10 5,229.39 5,260.33 0.0M
2021-08-13 5,312.52 5,331.42 5,312.52 5,321.10 0.0M
2021-08-12 5,340.50 5,341.18 5,304.01 5,312.52 0.0M
2021-08-11 5,291.97 5,340.50 5,291.97 5,340.50 0.0M
2021-08-10 5,268.30 5,298.20 5,243.30 5,291.97 0.0M
2021-08-09 5,265.00 5,275.35 5,231.87 5,268.30 0.0M
2021-08-06 5,243.23 5,272.73 5,221.84 5,265.00 0.0M
2021-08-05 5,235.47 5,244.70 5,209.63 5,243.23 0.0M
2021-08-04 5,234.62 5,263.80 5,213.90 5,235.47 0.0M
2021-08-03 5,186.09 5,244.07 5,186.09 5,234.62 0.0M
2021-08-02 5,144.42 5,226.90 5,144.42 5,186.09 0.0M
2021-07-30 5,196.41 5,196.41 5,129.89 5,144.42 0.0M
2021-07-29 5,150.01 5,213.63 5,150.01 5,196.41 0.0M
2021-07-28 5,141.15 5,163.49 5,122.99 5,150.01 0.0M
2021-07-27 5,157.28 5,157.28 5,087.06 5,141.15 0.0M
2021-07-26 5,123.46 5,167.92 5,079.91 5,157.28 0.0M
2021-07-23 5,084.11 5,137.66 5,084.11 5,123.46 0.0M
2021-07-22 5,119.44 5,147.05 5,076.84 5,084.11 0.0M
2021-07-21 5,009.77 5,132.32 5,009.77 5,119.44 0.0M
2021-07-20 4,976.81 5,049.71 4,956.67 5,009.77 0.0M
2021-07-19 5,136.86 5,136.86 4,953.48 4,976.81 0.0M
2021-07-16 5,152.18 5,193.51 5,116.79 5,136.86 0.0M
2021-07-15 5,217.28 5,217.28 5,145.41 5,152.18 0.0M
2021-07-14 5,235.66 5,251.40 5,210.25 5,217.28 0.0M
2021-07-13 5,252.85 5,282.22 5,230.77 5,235.66 0.0M
2021-07-12 5,262.34 5,263.23 5,198.84 5,252.85 0.0M
2021-07-09 5,188.90 5,262.34 5,187.18 5,262.34 0.0M
2021-07-08 5,267.86 5,267.86 5,143.60 5,188.90 0.0M
2021-07-07 5,245.06 5,297.44 5,245.06 5,267.86 0.0M
2021-07-06 5,326.39 5,338.93 5,231.40 5,245.06 0.0M
2021-07-05 5,273.25 5,329.56 5,273.25 5,326.39 0.0M
2021-07-02 5,289.98 5,312.68 5,266.04 5,273.25 0.0M
2021-07-01 5,214.06 5,297.34 5,214.06 5,289.98 0.0M
2021-06-30 5,244.58 5,251.98 5,180.04 5,214.06 0.0M
2021-06-29 5,234.06 5,273.83 5,229.90 5,244.58 0.0M
2021-06-28 5,311.36 5,311.36 5,234.06 5,234.06 0.0M
2021-06-25 5,291.71 5,320.68 5,291.71 5,311.36 0.0M
2021-06-24 5,280.74 5,305.24 5,272.82 5,291.71 0.0M
2021-06-23 5,281.87 5,323.84 5,280.74 5,280.74 0.0M
2021-06-22 5,257.52 5,293.38 5,257.52 5,281.87 0.0M
2021-06-21 5,218.36 5,261.43 5,159.06 5,257.52 0.0M
2021-06-18 5,338.67 5,338.67 5,209.77 5,218.36 0.0M
2021-06-17 5,357.75 5,377.94 5,331.12 5,338.67 0.0M
2021-06-16 5,365.26 5,401.06 5,352.57 5,357.75 0.0M
2021-06-15 5,343.19 5,374.65 5,341.48 5,365.26 0.0M
2021-06-14 5,328.14 5,371.97 5,328.14 5,343.19 0.0M
2021-06-11 5,296.92 5,333.20 5,296.92 5,328.14 0.0M
2021-06-10 5,293.07 5,330.25 5,284.83 5,296.92 0.0M
2021-06-09 5,314.97 5,314.97 5,265.36 5,293.07 0.0M
2021-06-08 5,312.14 5,326.84 5,299.54 5,314.97 0.0M
2021-06-07 5,291.64 5,329.85 5,275.18 5,312.14 0.0M
2021-06-04 5,311.54 5,312.62 5,281.73 5,291.64 0.0M
2021-06-03 5,341.03 5,341.03 5,266.32 5,311.54 0.0M
2021-06-02 5,306.35 5,341.03 5,306.20 5,341.03 0.0M
2021-06-01 5,256.05 5,323.52 5,256.05 5,306.35 0.0M
2021-05-28 5,257.88 5,291.50 5,256.05 5,256.05 0.0M
2021-05-27 5,252.26 5,277.13 5,238.72 5,257.88 0.0M
2021-05-26 5,251.56 5,263.36 5,222.72 5,252.26 0.0M
2021-05-25 5,281.97 5,293.04 5,251.56 5,251.56 0.0M
2021-05-24 5,251.71 5,282.95 5,244.41 5,281.97 0.0M
2021-05-21 5,247.07 5,257.70 5,206.65 5,251.71 0.0M
2021-05-20 5,217.87 5,248.52 5,180.97 5,247.07 0.0M
2021-05-19 5,290.63 5,290.63 5,171.85 5,217.87 0.0M
2021-05-18 5,293.81 5,350.29 5,290.63 5,290.63 0.0M
2021-05-17 5,300.38 5,315.93 5,250.27 5,293.81 0.0M
2021-05-14 5,229.17 5,303.01 5,229.17 5,300.38 0.0M
2021-05-13 5,278.99 5,278.99 5,122.01 5,229.17 0.0M
2021-05-12 5,215.76 5,294.53 5,215.76 5,278.99 0.0M
2021-05-11 5,356.90 5,356.90 5,201.58 5,215.76 0.0M
2021-05-10 5,335.88 5,369.72 5,335.88 5,356.90 0.0M
2021-05-07 5,297.86 5,349.80 5,297.86 5,335.88 0.0M
2021-05-06 5,264.66 5,297.86 5,261.21 5,297.86 0.0M
2021-05-05 5,166.59 5,270.77 5,166.59 5,264.66 0.0M
2021-05-04 5,179.84 5,250.73 5,158.46 5,166.59 0.0M
2021-04-30 5,175.29 5,206.75 5,161.94 5,179.84 0.0M
2021-04-29 5,178.35 5,226.54 5,170.67 5,175.29 0.0M
2021-04-28 5,142.79 5,196.72 5,142.79 5,176.95 0.0M
2021-04-27 5,147.23 5,166.30 5,128.03 5,142.79 0.0M
2021-04-26 5,110.32 5,151.97 5,087.98 5,147.23 0.0M
2021-04-23 5,112.58 5,112.58 5,073.64 5,110.32 0.0M
2021-04-22 5,092.07 5,115.01 5,078.25 5,112.58 0.0M
2021-04-21 5,066.95 5,116.78 5,062.91 5,092.07 0.0M
2021-04-20 5,207.93 5,207.93 5,065.58 5,066.95 0.0M
2021-04-19 5,216.07 5,230.11 5,195.45 5,207.93 0.0M
2021-04-16 5,183.53 5,233.97 5,183.53 5,216.07 0.0M
2021-04-15 5,183.37 5,205.69 5,176.92 5,183.53 0.0M
2021-04-14 5,134.25 5,184.03 5,115.23 5,183.37 0.0M
2021-04-13 5,144.15 5,150.85 5,119.36 5,134.25 0.0M
2021-04-12 5,154.76 5,166.37 5,104.68 5,144.15 0.0M
2021-04-09 5,188.43 5,193.20 5,141.48 5,154.76 0.0M
2021-04-08 5,177.44 5,198.31 5,156.02 5,188.43 0.0M
2021-04-07 5,115.52 5,188.61 5,115.52 5,177.44 0.0M
2021-04-06 5,050.55 5,142.56 5,050.55 5,115.52 0.0M
2021-04-01 5,044.54 5,081.89 5,044.54 5,050.55 0.0M
2021-03-31 5,106.13 5,110.24 5,044.54 5,044.54 0.0M
2021-03-30 5,057.14 5,119.11 5,057.14 5,106.13 0.0M
2021-03-29 5,068.37 5,071.22 5,031.04 5,057.14 0.0M
2021-03-26 5,005.21 5,074.76 5,005.21 5,068.37 0.0M
2021-03-25 5,049.42 5,054.68 4,960.37 5,005.21 0.0M
2021-03-24 5,020.24 5,055.80 4,974.41 5,049.42 0.0M
2021-03-23 5,052.03 5,052.03 5,001.67 5,020.24 0.0M
2021-03-22 5,060.67 5,066.28 5,003.50 5,052.03 0.0M
2021-03-19 5,122.76 5,122.76 5,014.19 5,060.67 0.0M
2021-03-18 5,102.73 5,135.08 5,094.73 5,122.76 0.0M
2021-03-17 5,121.68 5,128.35 5,090.56 5,102.73 0.0M
2021-03-16 5,097.16 5,135.26 5,091.83 5,121.68 0.0M
2021-03-15 5,125.39 5,151.97 5,076.18 5,097.16 0.0M
2021-03-12 5,089.25 5,128.78 5,071.96 5,125.39 0.0M
2021-03-11 5,079.33 5,104.26 5,050.10 5,089.25 0.0M
2021-03-10 5,082.76 5,093.73 5,031.79 5,079.33 0.0M
2021-03-09 5,100.07 5,140.89 5,051.19 5,082.76 0.0M
2021-03-08 5,018.61 5,100.70 5,018.61 5,100.07 0.0M
2021-03-05 5,006.02 5,091.68 4,945.24 5,018.61 0.0M
2021-03-04 5,033.65 5,033.65 4,951.21 5,006.02 0.0M
2021-03-03 4,958.56 5,039.84 4,958.56 5,033.65 0.0M
2021-03-02 4,938.16 4,992.66 4,908.83 4,958.56 0.0M
2021-03-01 4,859.45 4,959.87 4,859.45 4,938.16 0.0M
2021-02-26 4,993.28 4,993.28 4,844.73 4,859.45 0.0M
2021-02-25 4,989.40 5,032.92 4,989.40 4,993.28 0.0M
2021-02-24 4,939.41 4,995.94 4,900.82 4,989.40 0.0M
2021-02-23 4,920.39 4,986.86 4,872.16 4,939.41 0.0M
2021-02-22 4,895.57 4,928.25 4,851.99 4,920.39 0.0M
2021-02-19 4,854.54 4,911.71 4,842.35 4,895.57 0.0M
2021-02-18 4,939.46 4,955.37 4,838.98 4,854.54 0.0M
2021-02-17 4,961.06 4,979.38 4,926.24 4,939.46 0.0M
2021-02-16 4,955.69 5,004.64 4,940.80 4,961.06 0.0M
2021-02-15 4,793.55 4,966.69 4,793.55 4,955.69 0.0M
2021-02-12 4,760.34 4,793.55 4,712.70 4,793.55 0.0M
2021-02-11 4,770.62 4,781.52 4,746.44 4,760.34 0.0M
2021-02-10 4,755.78 4,798.90 4,731.08 4,770.62 0.0M
2021-02-09 4,748.70 4,773.25 4,730.06 4,755.78 0.0M
2021-02-08 4,716.87 4,777.73 4,716.87 4,748.70 0.0M
2021-02-05 4,706.65 4,737.17 4,688.91 4,716.87 0.0M
2021-02-04 4,701.81 4,743.02 4,675.37 4,706.65 0.0M
2021-02-03 4,681.54 4,733.18 4,673.64 4,701.81 0.0M
2021-02-02 4,661.34 4,695.49 4,661.26 4,681.54 0.0M
2021-02-01 4,632.41 4,698.38 4,632.41 4,661.34 0.0M
2021-01-29 4,724.36 4,724.36 4,628.10 4,632.41 0.0M
2021-01-28 4,745.28 4,745.28 4,642.03 4,724.36 0.0M
2021-01-27 4,806.72 4,816.86 4,693.25 4,745.28 0.0M
2021-01-26 4,789.79 4,846.28 4,784.71 4,806.72 0.0M
2021-01-25 4,866.01 4,885.21 4,766.87 4,789.79 0.0M
2021-01-22 4,902.72 4,902.72 4,835.79 4,866.01 0.0M
2021-01-21 4,934.90 4,965.92 4,902.72 4,902.72 0.0M
2021-01-20 4,906.77 4,936.42 4,896.67 4,934.90 0.0M
2021-01-19 4,918.19 4,959.81 4,893.16 4,906.77 0.0M
2021-01-18 4,933.00 4,933.00 4,902.12 4,918.19 0.0M
2021-01-15 4,993.17 4,993.17 4,882.82 4,933.00 0.0M
2021-01-14 4,934.05 4,993.17 4,929.84 4,993.17 0.0M
2021-01-13 4,951.29 4,970.00 4,932.92 4,934.05 0.0M
2021-01-12 4,945.64 4,972.06 4,928.61 4,951.29 0.0M
2021-01-11 5,002.41 5,002.41 4,911.99 4,945.64 0.0M
2021-01-08 5,009.87 5,030.72 4,982.62 5,002.41 0.0M
2021-01-07 4,981.70 5,035.94 4,950.66 5,009.87 0.0M
2021-01-06 4,756.84 4,993.76 4,756.84 4,981.70 0.0M
2021-01-05 4,694.13 4,756.84 4,676.38 4,756.84 0.0M
2021-01-04 4,634.44 4,782.15 4,634.44 4,694.13 0.0M