FTSE 350 Retail

FTUB4040
🏛️ uk →
394.91
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
2021-12-31 437.27 437.75 433.60 433.60 0.0M
2021-12-30 437.79 438.37 434.77 437.27 0.0M
2021-12-29 428.82 439.19 428.82 437.79 0.0M
2021-12-24 428.28 431.73 428.02 428.82 0.0M
2021-12-23 426.97 429.57 426.76 428.28 0.0M
2021-12-22 424.58 426.97 423.84 426.97 0.0M
2021-12-21 417.45 427.25 417.45 424.58 0.0M
2021-12-20 418.43 418.43 406.88 417.45 0.0M
2021-12-17 416.55 421.92 414.49 418.43 0.0M
2021-12-16 413.61 421.22 413.61 416.55 0.0M
2021-12-15 423.76 424.94 412.94 413.61 0.0M
2021-12-14 425.60 428.52 422.68 423.76 0.0M
2021-12-13 429.81 431.62 425.60 425.60 0.0M
2021-12-10 438.74 438.97 429.81 429.81 0.0M
2021-12-09 436.36 439.22 435.18 438.74 0.0M
2021-12-08 438.24 441.74 436.11 436.36 0.0M
2021-12-07 430.63 438.62 430.63 438.24 0.0M
2021-12-06 425.87 432.65 425.84 430.63 0.0M
2021-12-03 422.67 427.76 422.56 425.87 0.0M
2021-12-02 426.90 426.90 421.63 422.67 0.0M
2021-12-01 418.78 428.12 418.78 426.90 0.0M
2021-11-30 426.96 427.02 418.78 418.78 0.0M
2021-11-29 423.38 430.90 423.38 426.96 0.0M
2021-11-26 432.75 432.75 418.23 423.38 0.0M
2021-11-25 431.55 433.72 430.07 432.75 0.0M
2021-11-24 434.52 436.58 430.22 431.55 0.0M
2021-11-23 433.81 437.72 428.11 434.52 0.0M
2021-11-22 433.48 437.44 433.46 433.81 0.0M
2021-11-19 434.83 436.56 430.49 433.48 0.0M
2021-11-18 430.18 434.83 429.10 434.83 0.0M
2021-11-17 433.51 433.51 429.27 430.18 0.0M
2021-11-16 435.84 436.24 431.70 433.51 0.0M
2021-11-15 436.52 436.83 432.93 435.84 0.0M
2021-11-12 434.40 437.40 432.56 436.52 0.0M
2021-11-11 437.59 438.50 432.69 434.40 0.0M
2021-11-10 423.82 437.59 423.42 437.59 0.0M
2021-11-09 424.47 427.41 422.72 423.82 0.0M
2021-11-08 428.66 428.66 424.19 424.47 0.0M
2021-11-05 429.89 434.28 428.47 428.66 0.0M
2021-11-04 421.43 430.72 421.43 429.89 0.0M
2021-11-03 427.16 427.16 417.93 421.43 0.0M
2021-11-02 425.26 428.39 423.51 427.16 0.0M
2021-11-01 420.30 426.11 420.10 425.26 0.0M
2021-10-29 420.24 420.72 417.20 420.30 0.0M
2021-10-28 423.75 424.58 419.88 420.24 0.0M
2021-10-27 425.49 425.49 423.04 423.75 0.0M
2021-10-26 417.85 425.53 417.68 425.49 0.0M
2021-10-25 414.76 419.13 414.21 417.85 0.0M
2021-10-22 413.52 416.69 413.51 414.76 0.0M
2021-10-21 414.15 414.63 410.09 413.52 0.0M
2021-10-20 416.71 416.75 413.16 414.15 0.0M
2021-10-19 412.41 417.07 412.41 416.71 0.0M
2021-10-18 413.98 414.42 410.03 412.41 0.0M
2021-10-15 410.60 413.98 410.60 413.98 0.0M
2021-10-14 407.65 410.79 406.63 410.60 0.0M
2021-10-13 399.72 409.25 397.48 407.65 0.0M
2021-10-12 399.29 400.08 394.21 399.72 0.0M
2021-10-11 400.78 401.48 395.07 399.29 0.0M
2021-10-08 401.25 404.36 399.31 400.78 0.0M
2021-10-07 401.47 406.36 397.47 401.25 0.0M
2021-10-06 414.99 414.99 400.81 401.47 0.0M
2021-10-05 411.66 417.03 411.31 414.99 0.0M
2021-10-04 415.96 417.77 410.93 411.66 0.0M
2021-10-01 423.14 423.14 412.16 415.96 0.0M
2021-09-30 430.93 434.70 422.45 423.14 0.0M
2021-09-29 427.73 435.64 427.73 430.93 0.0M
2021-09-28 436.48 436.86 424.90 427.73 0.0M
2021-09-27 436.01 440.33 435.57 436.48 0.0M
2021-09-24 440.23 440.23 434.54 436.01 0.0M
2021-09-23 439.59 443.40 439.59 440.23 0.0M
2021-09-22 435.13 439.71 434.71 439.59 0.0M
2021-09-21 435.52 438.96 431.51 435.13 0.0M
2021-09-20 439.59 440.00 431.47 435.52 0.0M
2021-09-17 437.87 443.40 437.87 439.59 0.0M
2021-09-16 434.96 438.44 433.68 437.87 0.0M
2021-09-15 440.17 441.12 434.96 434.96 0.0M
2021-09-14 431.25 441.54 431.17 440.17 0.0M
2021-09-13 431.33 434.16 430.05 431.25 0.0M
2021-09-10 428.16 433.49 428.16 431.33 0.0M
2021-09-09 427.19 428.22 422.93 428.16 0.0M
2021-09-08 423.99 429.98 419.73 427.19 0.0M
2021-09-07 425.57 426.78 423.20 423.99 0.0M
2021-09-06 424.50 427.65 424.50 425.57 0.0M
2021-09-03 424.92 426.07 421.81 424.50 0.0M
2021-09-02 429.14 429.62 424.60 424.92 0.0M
2021-09-01 424.23 429.45 424.23 429.14 0.0M
2021-08-31 427.21 428.06 423.13 424.23 0.0M
2021-08-27 427.88 428.87 426.23 427.21 0.0M
2021-08-26 429.32 430.16 425.96 427.88 0.0M
2021-08-25 423.31 429.46 423.15 429.32 0.0M
2021-08-24 423.54 425.99 420.81 423.31 0.0M
2021-08-23 421.65 426.03 421.65 423.54 0.0M
2021-08-20 412.99 423.40 412.85 421.65 0.0M
2021-08-19 417.15 417.15 409.00 412.99 0.0M
2021-08-18 414.26 417.15 413.42 417.15 0.0M
2021-08-17 416.82 416.82 411.89 414.26 0.0M
2021-08-16 421.97 421.97 414.60 416.82 0.0M
2021-08-13 419.36 424.07 419.36 421.97 0.0M
2021-08-12 417.40 419.90 416.41 419.36 0.0M
2021-08-11 412.67 417.40 412.65 417.40 0.0M
2021-08-10 414.04 415.36 411.45 412.67 0.0M
2021-08-09 412.10 414.56 408.87 414.04 0.0M
2021-08-06 413.09 413.59 409.03 412.10 0.0M
2021-08-05 412.41 414.29 408.49 413.09 0.0M
2021-08-04 410.21 413.87 409.73 412.41 0.0M
2021-08-03 411.12 412.16 407.23 410.21 0.0M
2021-08-02 406.55 414.87 406.55 411.12 0.0M
2021-07-30 408.66 408.66 402.01 406.55 0.0M
2021-07-29 414.68 416.24 407.87 408.66 0.0M
2021-07-28 414.04 417.25 412.21 414.68 0.0M
2021-07-27 417.04 417.04 409.78 414.04 0.0M
2021-07-26 416.19 417.61 413.26 417.04 0.0M
2021-07-23 412.67 417.11 412.67 416.19 0.0M
2021-07-22 408.28 414.80 408.28 412.67 0.0M
2021-07-21 392.85 410.26 392.66 408.28 0.0M
2021-07-20 388.24 394.03 388.09 392.85 0.0M
2021-07-19 398.94 398.94 386.00 388.24 0.0M
2021-07-16 397.46 402.21 397.46 398.94 0.0M
2021-07-15 406.24 406.73 397.35 397.46 0.0M
2021-07-14 410.37 410.37 405.87 406.24 0.0M
2021-07-13 409.86 413.20 409.71 410.37 0.0M
2021-07-12 409.99 410.75 407.01 409.86 0.0M
2021-07-09 406.44 410.62 406.38 409.99 0.0M
2021-07-08 418.36 418.42 404.67 406.44 0.0M
2021-07-07 415.67 419.91 415.61 418.36 0.0M
2021-07-06 418.08 419.25 414.22 415.67 0.0M
2021-07-05 414.46 418.54 414.23 418.08 0.0M
2021-07-02 413.94 415.53 412.33 414.46 0.0M
2021-07-01 406.96 413.94 406.96 413.94 0.0M
2021-06-30 408.61 410.70 405.34 406.96 0.0M
2021-06-29 408.30 410.90 407.71 408.61 0.0M
2021-06-28 411.03 412.09 408.30 408.30 0.0M
2021-06-25 407.00 411.35 407.00 411.03 0.0M
2021-06-24 405.09 407.91 404.73 407.00 0.0M
2021-06-23 405.52 408.09 403.22 405.09 0.0M
2021-06-22 399.94 406.23 398.81 405.52 0.0M
2021-06-21 394.52 399.94 391.80 399.94 0.0M
2021-06-18 402.99 405.48 392.37 394.52 0.0M
2021-06-17 403.78 403.78 400.64 402.99 0.0M
2021-06-16 403.13 405.96 402.16 403.78 0.0M
2021-06-15 403.94 406.46 402.70 403.13 0.0M
2021-06-14 403.25 405.92 403.18 403.94 0.0M
2021-06-11 400.64 403.48 399.86 403.25 0.0M
2021-06-10 405.68 405.91 399.12 400.64 0.0M
2021-06-09 410.79 411.19 405.51 405.68 0.0M
2021-06-08 410.74 413.13 410.25 410.79 0.0M
2021-06-07 408.57 412.90 408.19 410.74 0.0M
2021-06-04 407.23 409.50 405.10 408.57 0.0M
2021-06-03 414.13 414.13 404.81 407.23 0.0M
2021-06-02 415.47 417.43 410.66 414.13 0.0M
2021-06-01 414.58 419.47 412.87 415.47 0.0M
2021-05-28 415.85 418.13 414.58 414.58 0.0M
2021-05-27 417.93 419.96 414.70 415.85 0.0M
2021-05-26 411.91 418.59 411.91 417.93 0.0M
2021-05-25 410.86 413.65 410.41 411.91 0.0M
2021-05-24 407.16 410.86 404.20 410.86 0.0M
2021-05-21 412.02 413.18 405.87 407.16 0.0M
2021-05-20 410.90 416.01 407.76 412.02 0.0M
2021-05-19 412.36 412.65 407.50 410.90 0.0M
2021-05-18 407.67 414.38 407.67 412.36 0.0M
2021-05-17 409.16 413.94 407.67 407.67 0.0M
2021-05-14 401.98 409.59 401.98 409.16 0.0M
2021-05-13 401.68 403.04 392.98 401.98 0.0M
2021-05-12 403.97 406.05 401.68 401.68 0.0M
2021-05-11 417.11 417.11 402.44 403.97 0.0M
2021-05-10 416.19 418.49 414.05 417.11 0.0M
2021-05-07 411.91 416.30 411.91 416.19 0.0M
2021-05-06 411.06 414.93 409.85 411.91 0.0M
2021-05-05 404.03 411.44 404.03 411.06 0.0M
2021-05-04 405.53 409.83 403.91 404.03 0.0M
2021-04-30 406.09 407.94 401.51 405.53 0.0M
2021-04-29 411.19 412.95 403.51 406.09 0.0M
2021-04-28 408.84 413.22 406.75 407.55 0.0M
2021-04-27 411.88 412.02 405.17 408.84 0.0M
2021-04-26 409.84 414.61 409.55 411.88 0.0M
2021-04-23 410.90 411.04 405.42 409.84 0.0M
2021-04-22 403.11 410.90 403.11 410.90 0.0M
2021-04-21 402.43 406.39 401.82 403.11 0.0M
2021-04-20 411.28 412.22 401.36 402.43 0.0M
2021-04-19 411.31 415.74 409.90 411.28 0.0M
2021-04-16 407.54 411.31 406.85 411.31 0.0M
2021-04-15 404.30 410.86 404.30 407.54 0.0M
2021-04-14 405.34 406.01 401.94 404.30 0.0M
2021-04-13 399.13 406.55 398.50 405.34 0.0M
2021-04-12 405.13 406.42 397.98 399.13 0.0M
2021-04-09 400.85 405.30 400.85 405.13 0.0M
2021-04-08 397.51 402.03 396.83 400.85 0.0M
2021-04-07 392.24 397.79 392.22 397.51 0.0M
2021-04-06 392.05 396.75 391.34 392.24 0.0M
2021-04-01 382.98 392.26 382.87 392.05 0.0M
2021-03-31 389.21 392.11 382.98 382.98 0.0M
2021-03-30 384.15 390.21 384.03 389.21 0.0M
2021-03-29 386.41 387.46 384.15 384.15 0.0M
2021-03-26 380.85 386.41 380.85 386.41 0.0M
2021-03-25 382.24 383.33 376.52 380.85 0.0M
2021-03-24 381.40 382.25 376.31 382.24 0.0M
2021-03-23 387.23 387.23 380.44 381.40 0.0M
2021-03-22 386.63 391.64 385.48 387.23 0.0M
2021-03-19 385.72 388.48 382.18 386.63 0.0M
2021-03-18 387.90 389.90 383.74 385.72 0.0M
2021-03-17 392.54 393.51 387.67 387.90 0.0M
2021-03-16 386.67 392.65 386.67 392.54 0.0M
2021-03-15 385.45 388.04 384.27 386.67 0.0M
2021-03-12 383.40 387.39 381.05 385.45 0.0M
2021-03-11 382.34 386.22 382.34 383.40 0.0M
2021-03-10 377.59 383.15 374.47 382.34 0.0M
2021-03-09 370.92 379.12 370.39 377.59 0.0M
2021-03-08 369.04 371.17 364.37 370.92 0.0M
2021-03-05 369.74 374.29 365.42 369.04 0.0M
2021-03-04 374.94 375.10 368.20 369.74 0.0M
2021-03-03 373.56 377.57 371.38 374.94 0.0M
2021-03-02 375.34 378.28 373.56 373.56 0.0M
2021-03-01 375.00 381.23 373.90 375.34 0.0M
2021-02-26 380.17 381.53 374.13 375.00 0.0M
2021-02-25 382.35 384.68 379.19 380.17 0.0M
2021-02-24 380.39 385.06 380.39 382.35 0.0M
2021-02-23 380.88 383.96 373.95 380.39 0.0M
2021-02-22 388.56 388.56 380.45 380.88 0.0M
2021-02-19 389.05 391.46 387.97 388.56 0.0M
2021-02-18 393.37 395.50 386.60 389.05 0.0M
2021-02-17 398.87 400.38 393.24 393.37 0.0M
2021-02-16 401.64 402.79 396.97 398.87 0.0M
2021-02-15 392.60 402.06 392.60 401.64 0.0M
2021-02-12 392.03 392.60 388.85 392.60 0.0M
2021-02-11 391.72 394.86 389.81 392.03 0.0M
2021-02-10 397.49 399.74 389.73 391.72 0.0M
2021-02-09 399.74 399.74 396.20 397.49 0.0M
2021-02-08 403.60 404.13 399.08 399.74 0.0M
2021-02-05 402.48 404.80 400.14 403.60 0.0M
2021-02-04 404.84 408.80 401.43 402.48 0.0M
2021-02-03 401.70 405.97 401.70 404.84 0.0M
2021-02-02 402.96 404.08 400.10 401.70 0.0M
2021-02-01 395.30 403.49 395.17 402.96 0.0M
2021-01-29 400.07 400.07 394.34 395.30 0.0M
2021-01-28 401.57 402.28 395.26 400.07 0.0M
2021-01-27 399.61 403.93 396.31 401.57 0.0M
2021-01-26 400.58 404.01 398.79 399.61 0.0M
2021-01-25 401.29 403.11 397.76 400.58 0.0M
2021-01-22 401.60 402.14 397.45 401.29 0.0M
2021-01-21 394.84 401.67 394.71 401.60 0.0M
2021-01-20 391.45 395.55 391.45 394.84 0.0M
2021-01-19 394.04 396.00 388.32 391.45 0.0M
2021-01-18 391.85 394.39 391.67 394.04 0.0M
2021-01-15 397.15 397.39 389.27 391.85 0.0M
2021-01-14 399.88 400.72 395.77 397.15 0.0M
2021-01-13 397.80 400.65 395.95 399.88 0.0M
2021-01-12 399.60 401.97 397.61 397.80 0.0M
2021-01-11 402.23 405.79 398.66 399.60 0.0M
2021-01-08 398.20 404.36 397.99 402.23 0.0M
2021-01-07 396.77 400.02 394.82 398.20 0.0M
2021-01-06 390.76 399.11 389.28 396.77 0.0M
2021-01-05 383.39 390.76 382.38 390.76 0.0M
2021-01-04 378.53 385.99 378.53 383.39 0.0M