FTSE RAFI UK 100

FTFRGBR1
🏛️ uk →
7,471.11
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
2024-12-31 6,384.97 6,442.61 6,372.75 6,435.90 0.0M
2024-12-30 6,398.06 6,400.69 6,366.00 6,384.97 0.0M
2024-12-27 6,388.13 6,401.35 6,373.31 6,398.06 0.0M
2024-12-24 6,354.89 6,401.10 6,354.89 6,388.13 0.0M
2024-12-23 6,338.35 6,355.97 6,316.15 6,354.89 0.0M
2024-12-20 6,356.69 6,356.69 6,274.90 6,338.35 0.0M
2024-12-19 6,431.19 6,431.19 6,339.29 6,356.69 0.0M
2024-12-18 6,420.18 6,454.26 6,420.18 6,431.19 0.0M
2024-12-17 6,486.35 6,486.35 6,420.18 6,420.18 0.0M
2024-12-16 6,533.25 6,541.31 6,483.09 6,486.35 0.0M
2024-12-13 6,542.25 6,560.65 6,518.00 6,533.25 0.0M
2024-12-12 6,537.75 6,570.51 6,534.89 6,542.25 0.0M
2024-12-11 6,529.26 6,560.58 6,500.61 6,537.75 0.0M
2024-12-10 6,576.39 6,576.39 6,522.51 6,529.26 0.0M
2024-12-09 6,509.85 6,592.36 6,509.85 6,576.39 0.0M
2024-12-06 6,541.07 6,559.06 6,504.18 6,509.85 0.0M
2024-12-05 6,523.61 6,541.14 6,519.32 6,541.07 0.0M
2024-12-04 6,544.75 6,555.13 6,520.37 6,523.61 0.0M
2024-12-03 6,518.03 6,581.10 6,518.03 6,544.75 0.0M
2024-12-02 6,508.12 6,543.14 6,492.74 6,518.03 0.0M
2024-11-29 6,498.19 6,510.80 6,481.88 6,508.12 0.0M
2024-11-28 6,480.33 6,508.48 6,480.33 6,498.19 0.0M
2024-11-27 6,470.57 6,488.98 6,449.36 6,480.33 0.0M
2024-11-26 6,509.64 6,509.64 6,465.79 6,470.57 0.0M
2024-11-25 6,476.44 6,524.46 6,476.44 6,509.64 0.0M
2024-11-22 6,424.50 6,488.79 6,423.28 6,476.44 0.0M
2024-11-21 6,387.27 6,427.62 6,360.86 6,424.50 0.0M
2024-11-20 6,391.34 6,413.54 6,377.76 6,387.27 0.0M
2024-11-19 6,405.87 6,442.92 6,353.99 6,391.34 0.0M
2024-11-18 6,361.84 6,405.87 6,361.84 6,405.87 0.0M
2024-11-15 6,320.85 6,375.42 6,293.14 6,361.84 0.0M
2024-11-14 6,281.61 6,324.55 6,264.99 6,320.85 0.0M
2024-11-13 6,264.84 6,299.52 6,253.35 6,281.61 0.0M
2024-11-12 6,365.12 6,365.12 6,258.23 6,264.84 0.0M
2024-11-11 6,332.81 6,383.44 6,332.81 6,365.12 0.0M
2024-11-08 6,422.44 6,422.44 6,323.70 6,332.81 0.0M
2024-11-07 6,439.09 6,473.62 6,422.44 6,422.44 0.0M
2024-11-06 6,439.31 6,540.46 6,411.60 6,439.09 0.0M
2024-11-05 6,419.85 6,453.57 6,414.59 6,439.31 0.0M
2024-11-04 6,402.67 6,462.28 6,402.67 6,419.85 0.0M
2024-11-01 6,358.60 6,428.93 6,355.11 6,402.67 0.0M
2024-10-31 6,374.05 6,374.05 6,325.52 6,358.60 0.0M
2024-10-30 6,394.57 6,430.43 6,361.67 6,374.05 0.0M
2024-10-29 6,456.09 6,491.34 6,386.98 6,394.57 0.0M
2024-10-28 6,439.62 6,462.00 6,390.36 6,456.09 0.0M
2024-10-25 6,459.84 6,472.58 6,439.62 6,439.62 0.0M
2024-10-24 6,441.96 6,522.78 6,441.35 6,459.84 0.0M
2024-10-23 6,489.68 6,505.73 6,436.51 6,441.96 0.0M
2024-10-22 6,483.62 6,494.53 6,440.41 6,489.68 0.0M
2024-10-21 6,512.92 6,546.40 6,483.62 6,483.62 0.0M
2024-10-18 6,529.80 6,534.61 6,483.43 6,512.92 0.0M
2024-10-17 6,490.11 6,541.28 6,479.44 6,529.80 0.0M
2024-10-16 6,424.47 6,505.51 6,424.47 6,490.11 0.0M
2024-10-15 6,479.74 6,481.10 6,406.59 6,424.47 0.0M
2024-10-14 6,464.67 6,481.88 6,442.81 6,479.74 0.0M
2024-10-11 6,459.44 6,474.79 6,433.86 6,464.67 0.0M
2024-10-10 6,459.37 6,479.45 6,442.14 6,459.44 0.0M
2024-10-09 6,414.39 6,459.85 6,411.23 6,459.37 0.0M
2024-10-08 6,533.77 6,533.77 6,409.26 6,414.39 0.0M
2024-10-07 6,498.87 6,547.14 6,484.52 6,533.77 0.0M
2024-10-04 6,461.70 6,514.87 6,453.64 6,498.87 0.0M
2024-10-03 6,468.68 6,497.65 6,438.41 6,461.70 0.0M
2024-10-02 6,462.81 6,509.44 6,458.80 6,468.68 0.0M
2024-10-01 6,443.26 6,477.43 6,427.68 6,462.81 0.0M
2024-09-30 6,502.33 6,511.75 6,443.26 6,443.26 0.0M
2024-09-27 6,465.01 6,512.43 6,465.01 6,502.33 0.0M
2024-09-26 6,452.37 6,495.48 6,451.46 6,465.01 0.0M
2024-09-25 6,479.31 6,506.14 6,438.97 6,452.37 0.0M
2024-09-24 6,436.86 6,503.72 6,436.86 6,479.31 0.0M
2024-09-23 6,407.57 6,440.37 6,396.10 6,436.86 0.0M
2024-09-20 6,490.64 6,490.64 6,402.17 6,407.57 0.0M
2024-09-19 6,439.20 6,525.07 6,439.20 6,490.64 0.0M
2024-09-18 6,472.93 6,472.93 6,429.80 6,439.20 0.0M
2024-09-17 6,441.18 6,503.65 6,441.18 6,472.93 0.0M
2024-09-16 6,435.06 6,450.88 6,410.12 6,441.18 0.0M
2024-09-13 6,399.59 6,446.43 6,399.07 6,435.06 0.0M
2024-09-12 6,355.49 6,436.69 6,355.49 6,399.59 0.0M
2024-09-11 6,351.45 6,388.54 6,339.42 6,355.49 0.0M
2024-09-10 6,416.70 6,419.11 6,347.58 6,351.45 0.0M
2024-09-09 6,354.38 6,424.65 6,354.38 6,416.70 0.0M
2024-09-06 6,433.35 6,433.35 6,345.26 6,354.38 0.0M
2024-09-05 6,421.47 6,462.56 6,398.45 6,433.35 0.0M
2024-09-04 6,435.72 6,435.72 6,376.03 6,421.47 0.0M
2024-09-03 6,509.08 6,513.21 6,421.76 6,435.72 0.0M
2024-09-02 6,512.40 6,519.57 6,489.51 6,509.08 0.0M
2024-08-30 6,510.36 6,545.89 6,500.78 6,512.40 0.0M
2024-08-29 6,493.28 6,526.08 6,487.46 6,510.36 0.0M
2024-08-28 6,516.70 6,523.62 6,466.65 6,493.28 0.0M
2024-08-27 6,495.15 6,551.24 6,495.15 6,516.70 0.0M
2024-08-23 6,455.14 6,497.33 6,455.14 6,495.15 0.0M
2024-08-22 6,464.89 6,482.10 6,447.84 6,455.14 0.0M
2024-08-21 6,456.26 6,480.57 6,451.26 6,464.89 0.0M
2024-08-20 6,540.78 6,540.78 6,456.09 6,456.26 0.0M
2024-08-19 6,492.05 6,552.97 6,477.09 6,540.78 0.0M
2024-08-16 6,513.05 6,514.52 6,466.64 6,492.05 0.0M
2024-08-15 6,466.79 6,532.06 6,457.08 6,513.05 0.0M
2024-08-14 6,429.14 6,469.61 6,429.14 6,466.79 0.0M
2024-08-13 6,423.04 6,444.06 6,406.38 6,429.14 0.0M
2024-08-12 6,381.76 6,435.62 6,381.76 6,423.04 0.0M
2024-08-09 6,361.59 6,416.31 6,361.59 6,381.76 0.0M
2024-08-08 6,377.48 6,377.48 6,284.56 6,361.59 0.0M
2024-08-07 6,258.32 6,387.76 6,258.32 6,377.48 0.0M
2024-08-06 6,237.92 6,292.89 6,200.08 6,258.32 0.0M
2024-08-05 6,386.55 6,386.55 6,160.63 6,237.92 0.0M
2024-08-02 6,494.34 6,494.34 6,369.16 6,386.55 0.0M
2024-08-01 6,596.83 6,620.97 6,482.98 6,494.34 0.0M
2024-07-31 6,525.09 6,634.67 6,525.09 6,596.83 0.0M
2024-07-30 6,538.35 6,542.89 6,516.56 6,525.09 0.0M
2024-07-29 6,535.41 6,609.29 6,535.41 6,538.35 0.0M
2024-07-26 6,459.51 6,542.23 6,459.51 6,535.41 0.0M
2024-07-25 6,420.04 6,460.47 6,344.24 6,459.51 0.0M
2024-07-24 6,422.39 6,438.72 6,381.57 6,420.04 0.0M
2024-07-23 6,461.51 6,470.72 6,411.95 6,422.39 0.0M
2024-07-22 6,433.85 6,489.06 6,433.85 6,461.51 0.0M
2024-07-19 6,433.59 6,454.87 6,416.10 6,433.85 0.0M
2024-07-18 6,450.35 6,517.57 6,450.35 6,478.23 0.0M
2024-07-17 6,417.34 6,463.25 6,402.77 6,450.35 0.0M
2024-07-16 6,444.70 6,444.70 6,383.03 6,417.34 0.0M
2024-07-15 6,496.97 6,496.97 6,430.21 6,444.70 0.0M
2024-07-12 6,486.93 6,529.82 6,486.93 6,496.97 0.0M
2024-07-11 6,467.07 6,495.68 6,462.65 6,486.93 0.0M
2024-07-10 6,420.20 6,468.63 6,418.94 6,467.07 0.0M
2024-07-09 6,471.55 6,483.23 6,406.17 6,420.20 0.0M
2024-07-08 6,487.11 6,504.85 6,457.05 6,471.55 0.0M
2024-07-05 6,515.31 6,546.71 6,469.17 6,487.11 0.0M
2024-07-04 6,447.13 6,520.44 6,447.13 6,515.31 0.0M
2024-07-03 6,390.17 6,452.19 6,390.17 6,447.13 0.0M
2024-07-02 6,418.77 6,421.32 6,377.76 6,390.17 0.0M
2024-07-01 6,387.82 6,459.96 6,387.82 6,418.77 0.0M
2024-06-28 6,397.67 6,447.60 6,387.16 6,387.82 0.0M
2024-06-27 6,419.96 6,428.56 6,397.67 6,397.67 0.0M
2024-06-26 6,439.92 6,484.17 6,406.19 6,419.96 0.0M
2024-06-25 6,473.93 6,496.86 6,438.39 6,439.92 0.0M
2024-06-24 6,426.86 6,495.49 6,411.42 6,473.93 0.0M
2024-06-21 6,460.24 6,464.81 6,388.91 6,426.86 0.0M
2024-06-20 6,400.76 6,461.00 6,397.20 6,460.24 0.0M
2024-06-19 6,380.52 6,416.29 6,376.28 6,400.76 0.0M
2024-06-18 6,335.08 6,391.60 6,335.08 6,380.52 0.0M
2024-06-17 6,333.04 6,367.52 6,312.26 6,335.08 0.0M
2024-06-14 6,345.03 6,357.44 6,298.96 6,333.04 0.0M
2024-06-13 6,393.65 6,393.65 6,330.80 6,345.03 0.0M
2024-06-12 6,364.26 6,423.97 6,364.26 6,393.65 0.0M
2024-06-11 6,440.60 6,459.41 6,337.80 6,364.26 0.0M
2024-06-10 6,450.64 6,450.64 6,399.31 6,440.60 0.0M
2024-06-07 6,486.43 6,488.27 6,421.59 6,450.64 0.0M
2024-06-06 6,462.10 6,486.77 6,447.53 6,486.43 0.0M
2024-06-05 6,472.37 6,493.61 6,460.88 6,462.10 0.0M
2024-06-04 6,532.30 6,532.30 6,450.50 6,472.37 0.0M
2024-06-03 6,543.13 6,615.62 6,528.48 6,532.30 0.0M
2024-05-31 6,512.27 6,553.53 6,512.27 6,543.13 0.0M
2024-05-30 6,471.58 6,514.83 6,430.27 6,512.27 0.0M
2024-05-29 6,528.05 6,530.59 6,467.63 6,471.58 0.0M
2024-05-28 6,543.47 6,565.61 6,516.08 6,528.05 0.0M
2024-05-24 6,555.74 6,555.88 6,495.38 6,543.47 0.0M
2024-05-23 6,592.93 6,594.85 6,552.37 6,555.74 0.0M
2024-05-22 6,648.97 6,648.97 6,573.66 6,592.93 0.0M
2024-05-21 6,663.21 6,663.21 6,617.90 6,648.97 0.0M
2024-05-20 6,662.14 6,694.80 6,662.14 6,663.21 0.0M
2024-05-17 6,665.10 6,676.66 6,643.16 6,662.14 0.0M
2024-05-16 6,650.33 6,677.76 6,631.10 6,665.10 0.0M
2024-05-15 6,644.53 6,687.46 6,639.23 6,650.33 0.0M
2024-05-14 6,619.34 6,654.45 6,619.34 6,644.53 0.0M
2024-05-13 6,624.62 6,639.77 6,616.05 6,619.34 0.0M
2024-05-10 6,568.15 6,645.69 6,568.15 6,624.62 0.0M
2024-05-09 6,541.46 6,583.31 6,541.46 6,568.15 0.0M
2024-05-08 6,522.98 6,544.37 6,513.17 6,541.46 0.0M
2024-05-07 6,443.34 6,542.23 6,443.34 6,522.98 0.0M
2024-05-03 6,420.82 6,474.11 6,420.82 6,443.34 0.0M
2024-05-02 6,378.44 6,429.64 6,377.76 6,420.82 0.0M
2024-05-01 6,397.65 6,429.90 6,370.89 6,378.44 0.0M
2024-04-30 6,416.82 6,447.29 6,397.43 6,397.65 0.0M
2024-04-29 6,395.02 6,439.81 6,395.02 6,416.82 0.0M
2024-04-26 6,353.08 6,406.16 6,353.08 6,395.02 0.0M
2024-04-25 6,323.45 6,383.02 6,320.78 6,353.08 0.0M
2024-04-24 6,321.15 6,363.10 6,312.26 6,323.45 0.0M
2024-04-23 6,315.02 6,347.21 6,303.22 6,321.15 0.0M
2024-04-22 6,214.37 6,330.70 6,214.37 6,315.02 0.0M
2024-04-19 6,194.70 6,220.76 6,142.43 6,214.37 0.0M
2024-04-18 6,162.02 6,205.71 6,162.02 6,194.70 0.0M
2024-04-17 6,122.73 6,196.84 6,110.67 6,162.02 0.0M
2024-04-16 6,253.89 6,253.89 6,105.32 6,122.73 0.0M
2024-04-15 6,285.94 6,287.42 6,240.72 6,253.89 0.0M
2024-04-12 6,202.80 6,319.41 6,202.80 6,285.94 0.0M
2024-04-11 6,257.67 6,263.79 6,176.70 6,202.80 0.0M
2024-04-10 6,240.90 6,304.98 6,222.58 6,257.67 0.0M
2024-04-09 6,243.08 6,271.28 6,232.28 6,240.90 0.0M
2024-04-08 6,197.19 6,253.77 6,192.86 6,243.08 0.0M
2024-04-05 6,256.09 6,256.09 6,177.40 6,197.19 0.0M
2024-04-04 6,218.98 6,271.04 6,218.98 6,256.09 0.0M
2024-04-03 6,195.30 6,218.98 6,166.34 6,218.98 0.0M
2024-04-02 6,170.41 6,241.11 6,169.04 6,195.30 0.0M
2024-03-28 6,146.71 6,188.13 6,146.71 6,170.41 0.0M
2024-03-27 6,146.35 6,156.30 6,108.19 6,146.71 0.0M
2024-03-26 6,139.07 6,156.60 6,116.05 6,146.35 0.0M
2024-03-25 6,140.85 6,148.36 6,111.65 6,139.07 0.0M
2024-03-22 6,105.85 6,168.40 6,105.60 6,140.85 0.0M
2024-03-21 6,003.31 6,126.65 6,003.31 6,105.85 0.0M
2024-03-20 6,001.74 6,012.10 5,977.71 6,003.31 0.0M
2024-03-19 5,989.30 6,004.90 5,972.03 6,001.74 0.0M
2024-03-18 5,995.71 6,011.73 5,984.03 5,989.30 0.0M
2024-03-15 5,979.93 6,014.72 5,979.93 5,995.71 0.0M
2024-03-14 6,002.57 6,011.49 5,961.59 5,979.93 0.0M
2024-03-13 5,985.56 6,015.33 5,973.60 6,002.57 0.0M
2024-03-12 5,925.96 6,009.82 5,925.96 5,985.56 0.0M
2024-03-11 5,928.50 5,930.53 5,885.98 5,925.96 0.0M
2024-03-08 5,949.26 5,949.98 5,914.23 5,928.50 0.0M
2024-03-07 5,939.20 5,968.55 5,913.26 5,949.26 0.0M
2024-03-06 5,905.02 5,960.99 5,899.33 5,939.20 0.0M
2024-03-05 5,893.40 5,911.39 5,860.47 5,905.02 0.0M
2024-03-04 5,929.04 5,929.04 5,879.47 5,893.40 0.0M
2024-03-01 5,874.71 5,940.21 5,874.71 5,929.04 0.0M
2024-02-29 5,864.62 5,912.43 5,864.01 5,874.71 0.0M
2024-02-28 5,890.92 5,900.35 5,855.49 5,864.62 0.0M
2024-02-27 5,885.87 5,905.37 5,880.78 5,890.92 0.0M
2024-02-26 5,910.95 5,910.95 5,879.40 5,885.87 0.0M
2024-02-23 5,902.24 5,925.13 5,879.94 5,910.95 0.0M
2024-02-22 5,894.58 5,927.95 5,883.63 5,902.24 0.0M
2024-02-21 5,943.28 5,943.28 5,878.54 5,894.58 0.0M
2024-02-20 5,935.35 5,957.12 5,921.92 5,943.28 0.0M
2024-02-19 5,933.80 5,939.89 5,920.76 5,935.35 0.0M
2024-02-16 5,855.54 5,942.06 5,855.54 5,933.80 0.0M
2024-02-15 5,836.08 5,866.07 5,824.07 5,855.54 0.0M
2024-02-14 5,797.06 5,867.98 5,797.06 5,836.08 0.0M
2024-02-13 5,844.63 5,855.28 5,778.98 5,797.06 0.0M
2024-02-12 5,827.12 5,856.47 5,818.89 5,844.63 0.0M
2024-02-09 5,854.99 5,862.63 5,816.71 5,827.12 0.0M
2024-02-08 5,867.84 5,895.94 5,853.59 5,854.99 0.0M
2024-02-07 5,923.82 5,930.19 5,866.89 5,867.84 0.0M
2024-02-06 5,867.33 5,942.01 5,867.33 5,923.82 0.0M
2024-02-05 5,885.38 5,918.71 5,856.76 5,867.33 0.0M
2024-02-02 5,885.51 5,923.41 5,880.01 5,885.38 0.0M
2024-02-01 5,902.09 5,937.26 5,874.54 5,885.51 0.0M
2024-01-31 5,936.16 5,944.18 5,902.09 5,902.09 0.0M
2024-01-30 5,917.45 5,953.92 5,917.45 5,936.16 0.0M
2024-01-29 5,920.23 5,944.38 5,915.10 5,917.45 0.0M
2024-01-26 5,845.38 5,934.55 5,845.38 5,920.23 0.0M
2024-01-25 5,851.75 5,864.37 5,833.01 5,845.38 0.0M
2024-01-24 5,812.29 5,860.80 5,812.29 5,851.75 0.0M
2024-01-23 5,802.06 5,839.33 5,800.51 5,812.29 0.0M
2024-01-22 5,775.19 5,813.05 5,775.19 5,802.06 0.0M
2024-01-19 5,774.35 5,821.32 5,764.02 5,775.19 0.0M
2024-01-18 5,772.85 5,792.33 5,762.96 5,774.35 0.0M
2024-01-17 5,865.64 5,865.64 5,739.83 5,772.85 0.0M
2024-01-16 5,897.87 5,897.87 5,858.31 5,865.64 0.0M
2024-01-15 5,919.08 5,933.26 5,881.30 5,897.87 0.0M
2024-01-12 5,888.43 5,953.44 5,888.43 5,919.08 0.0M
2024-01-11 5,965.66 5,994.02 5,888.43 5,888.43 0.0M
2024-01-10 6,011.09 6,011.09 5,965.66 5,965.66 0.0M
2024-01-09 6,031.23 6,040.20 6,005.37 6,011.09 0.0M
2024-01-08 6,033.59 6,033.59 5,984.91 6,031.23 0.0M
2024-01-05 6,050.98 6,050.98 5,989.25 6,033.59 0.0M
2024-01-04 6,011.43 6,054.27 6,011.43 6,050.98 0.0M
2024-01-03 6,038.49 6,059.13 5,985.63 6,011.43 0.0M
2024-01-02 6,035.60 6,063.19 6,013.48 6,038.49 0.0M