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
2022-12-30 286.57 288.99 285.68 286.33 0.0M
2022-12-29 284.15 286.57 281.31 286.57 0.0M
2022-12-28 281.83 285.75 281.75 284.15 0.0M
2022-12-23 281.44 284.82 281.44 281.83 0.0M
2022-12-22 283.70 286.45 280.38 281.44 0.0M
2022-12-21 276.41 284.45 275.95 283.70 0.0M
2022-12-20 277.73 277.97 274.78 276.41 0.0M
2022-12-19 279.14 280.06 276.43 277.73 0.0M
2022-12-16 284.42 284.55 276.71 279.14 0.0M
2022-12-15 290.60 290.74 284.42 284.42 0.0M
2022-12-14 290.59 290.66 288.21 290.60 0.0M
2022-12-13 285.36 297.89 283.07 290.59 0.0M
2022-12-12 290.92 291.15 284.08 285.36 0.0M
2022-12-09 289.19 292.13 288.01 290.92 0.0M
2022-12-08 294.89 295.06 288.60 289.19 0.0M
2022-12-07 296.00 296.67 293.93 294.89 0.0M
2022-12-06 298.41 298.95 294.70 296.00 0.0M
2022-12-05 298.40 301.00 297.40 298.41 0.0M
2022-12-02 296.40 300.39 294.37 298.40 0.0M
2022-12-01 293.76 299.29 293.76 296.40 0.0M
2022-11-30 293.20 297.20 293.20 293.76 0.0M
2022-11-29 293.68 296.63 292.73 293.20 0.0M
2022-11-28 293.63 295.30 292.79 293.68 0.0M
2022-11-25 298.03 298.07 294.26 296.51 0.0M
2022-11-24 298.63 301.13 297.38 298.03 0.0M
2022-11-23 295.30 299.38 292.91 298.63 0.0M
2022-11-22 291.41 296.07 290.14 295.30 0.0M
2022-11-21 292.69 293.76 288.76 291.41 0.0M
2022-11-18 284.73 293.43 284.37 292.69 0.0M
2022-11-17 285.77 287.28 281.67 284.73 0.0M
2022-11-16 293.91 293.91 283.14 285.77 0.0M
2022-11-15 297.73 298.20 289.89 293.91 0.0M
2022-11-14 294.29 298.38 290.42 297.73 0.0M
2022-11-11 284.38 296.09 283.31 294.29 0.0M
2022-11-10 272.09 284.46 266.19 284.38 0.0M
2022-11-09 272.78 274.57 268.12 272.09 0.0M
2022-11-08 266.84 272.78 263.47 272.78 0.0M
2022-11-07 263.29 269.41 260.44 266.84 0.0M
2022-11-04 254.67 263.77 254.67 263.29 0.0M
2022-11-03 256.88 257.63 252.42 254.67 0.0M
2022-11-02 255.71 258.58 254.63 256.88 0.0M
2022-11-01 249.77 259.08 249.77 255.71 0.0M
2022-10-31 248.65 250.93 247.41 249.77 0.0M
2022-10-28 255.63 255.63 248.65 248.65 0.0M
2022-10-27 255.72 259.42 253.07 255.63 0.0M
2022-10-26 249.29 256.38 247.37 255.72 0.0M
2022-10-25 240.79 249.38 240.79 249.29 0.0M
2022-10-24 236.92 243.60 236.80 240.79 0.0M
2022-10-21 243.97 243.97 233.54 236.92 0.0M
2022-10-20 241.03 246.42 238.15 243.97 0.0M
2022-10-19 248.41 248.68 241.03 241.03 0.0M
2022-10-18 246.26 251.02 246.26 248.41 0.0M
2022-10-17 241.59 247.19 239.17 246.26 0.0M
2022-10-14 238.67 247.54 238.67 241.59 0.0M
2022-10-13 228.25 241.64 226.22 238.67 0.0M
2022-10-12 238.36 238.36 227.91 228.25 0.0M
2022-10-11 239.30 240.65 235.44 238.36 0.0M
2022-10-10 235.79 241.88 233.66 239.30 0.0M
2022-10-07 244.06 244.44 235.79 235.79 0.0M
2022-10-06 248.17 251.61 243.48 244.06 0.0M
2022-10-05 257.51 257.67 245.54 248.17 0.0M
2022-10-04 248.53 259.74 248.44 257.51 0.0M
2022-10-03 244.17 249.78 240.18 248.53 0.0M
2022-09-30 238.29 245.71 237.46 244.17 0.0M
2022-09-29 255.51 255.63 235.49 238.29 0.0M
2022-09-28 253.58 255.51 241.88 255.51 0.0M
2022-09-27 261.14 264.51 253.51 253.58 0.0M
2022-09-26 267.85 267.85 257.47 261.14 0.0M
2022-09-23 276.41 278.54 267.85 267.85 0.0M
2022-09-22 280.18 280.76 273.71 276.41 0.0M
2022-09-21 278.22 280.18 276.14 280.18 0.0M
2022-09-20 283.93 286.41 276.32 278.22 0.0M
2022-09-16 286.93 287.47 281.66 283.93 0.0M
2022-09-15 286.69 290.12 284.35 286.93 0.0M
2022-09-14 290.12 293.62 283.40 286.69 0.0M
2022-09-13 300.61 300.61 290.12 290.12 0.0M
2022-09-12 287.87 301.04 286.19 300.61 0.0M
2022-09-09 283.25 289.17 283.25 287.87 0.0M
2022-09-08 288.90 289.10 277.43 283.25 0.0M
2022-09-07 295.29 295.29 285.58 288.90 0.0M
2022-09-06 287.52 301.65 287.52 295.29 0.0M
2022-09-05 284.60 287.92 277.67 287.52 0.0M
2022-09-02 279.16 285.38 278.26 284.60 0.0M
2022-09-01 282.75 282.97 276.94 279.16 0.0M
2022-08-31 283.53 286.13 282.13 282.75 0.0M
2022-08-30 280.00 288.24 278.95 283.53 0.0M
2022-08-26 285.43 287.30 279.42 280.00 0.0M
2022-08-25 290.25 292.06 283.54 285.43 0.0M
2022-08-24 291.60 291.77 286.79 290.25 0.0M
2022-08-23 296.47 297.72 290.39 291.60 0.0M
2022-08-22 302.54 302.91 295.89 296.47 0.0M
2022-08-19 310.27 310.27 302.19 302.54 0.0M
2022-08-18 314.37 315.02 308.86 310.27 0.0M
2022-08-17 321.81 324.62 314.37 314.37 0.0M
2022-08-16 316.40 322.15 315.92 321.81 0.0M
2022-08-15 315.08 317.15 314.73 316.40 0.0M
2022-08-12 317.91 317.91 313.97 315.08 0.0M
2022-08-11 323.56 325.63 317.07 317.91 0.0M
2022-08-10 312.83 323.56 311.48 323.56 0.0M
2022-08-09 318.50 319.29 312.33 312.83 0.0M
2022-08-08 314.29 319.04 313.80 318.50 0.0M
2022-08-05 321.54 322.68 313.45 314.29 0.0M
2022-08-04 319.70 326.60 318.93 321.54 0.0M
2022-08-03 317.85 320.96 314.02 319.70 0.0M
2022-08-02 323.94 324.47 317.60 317.85 0.0M
2022-08-01 323.12 325.55 322.23 323.94 0.0M
2022-07-29 316.07 323.99 316.01 322.88 0.0M
2022-07-28 311.66 316.50 311.33 316.07 0.0M
2022-07-27 309.75 313.30 308.66 311.66 0.0M
2022-07-26 325.58 325.58 309.75 309.75 0.0M
2022-07-25 327.18 327.90 323.49 325.58 0.0M
2022-07-22 325.15 328.04 322.06 327.18 0.0M
2022-07-21 317.56 326.46 316.07 325.15 0.0M
2022-07-20 315.82 319.01 315.82 317.56 0.0M
2022-07-19 307.56 317.41 304.11 315.82 0.0M
2022-07-18 303.03 307.56 302.96 307.56 0.0M
2022-07-15 294.83 303.82 293.42 303.03 0.0M
2022-07-14 299.67 301.08 292.62 294.83 0.0M
2022-07-13 301.29 305.01 297.20 299.67 0.0M
2022-07-12 299.27 302.08 295.12 301.29 0.0M
2022-07-11 301.40 302.75 297.27 299.27 0.0M
2022-07-08 298.87 302.73 297.14 301.40 0.0M
2022-07-07 293.33 300.00 292.16 298.87 0.0M
2022-07-06 289.66 296.87 289.66 293.33 0.0M
2022-07-05 292.82 296.47 286.33 289.66 0.0M
2022-07-04 294.33 296.56 290.83 292.82 0.0M
2022-07-01 290.81 297.20 287.70 294.33 0.0M
2022-06-30 296.94 296.94 284.28 290.81 0.0M
2022-06-29 299.02 299.02 293.99 296.94 0.0M
2022-06-28 300.88 302.88 299.02 299.02 0.0M
2022-06-27 299.28 304.07 299.03 300.88 0.0M
2022-06-24 291.08 299.83 287.74 299.28 0.0M
2022-06-23 291.86 293.22 288.59 291.08 0.0M
2022-06-22 291.46 293.75 285.99 291.86 0.0M
2022-06-21 292.27 294.59 291.34 291.46 0.0M
2022-06-20 291.43 296.70 289.79 292.27 0.0M
2022-06-17 285.02 293.82 284.85 291.43 0.0M
2022-06-16 296.59 296.61 279.03 285.02 0.0M
2022-06-15 288.60 298.88 288.60 296.59 0.0M
2022-06-14 294.92 297.37 286.45 288.60 0.0M
2022-06-13 300.42 300.42 291.76 294.92 0.0M
2022-06-10 308.23 308.23 300.42 300.42 0.0M
2022-06-09 314.38 314.58 305.88 308.23 0.0M
2022-06-08 312.68 316.85 311.61 314.38 0.0M
2022-06-07 319.81 319.81 307.54 312.68 0.0M
2022-06-06 316.53 322.18 316.49 319.81 0.0M
2022-06-01 319.00 322.68 316.53 316.53 0.0M
2022-05-31 328.36 328.36 317.45 319.00 0.0M
2022-05-30 324.30 331.91 324.21 328.36 0.0M
2022-05-27 324.00 327.30 320.84 324.30 0.0M
2022-05-26 308.78 324.64 304.85 324.00 0.0M
2022-05-25 303.66 312.57 302.78 308.78 0.0M
2022-05-24 308.00 308.00 301.96 303.66 0.0M
2022-05-23 304.81 310.47 304.71 308.00 0.0M
2022-05-20 304.66 309.32 304.66 304.81 0.0M
2022-05-19 311.67 311.67 300.46 304.66 0.0M
2022-05-18 321.47 324.17 311.67 311.67 0.0M
2022-05-17 321.78 324.98 319.52 321.47 0.0M
2022-05-16 320.95 321.87 315.98 321.78 0.0M
2022-05-13 316.33 321.04 316.33 320.95 0.0M
2022-05-12 309.27 318.47 303.30 316.33 0.0M
2022-05-11 304.92 310.70 304.79 309.27 0.0M
2022-05-10 302.11 308.07 302.11 304.92 0.0M
2022-05-09 304.93 305.39 299.32 302.11 0.0M
2022-05-06 311.77 311.78 302.30 304.93 0.0M
2022-05-05 315.33 322.06 311.77 311.77 0.0M
2022-05-04 324.37 325.26 315.30 315.33 0.0M
2022-05-03 321.93 326.93 319.75 324.37 0.0M
2022-04-29 322.89 327.06 320.54 321.93 0.0M
2022-04-28 318.25 324.65 318.24 322.89 0.0M
2022-04-27 321.78 323.07 317.14 318.25 0.0M
2022-04-26 330.83 332.56 321.78 321.78 0.0M
2022-04-25 334.24 334.24 325.35 330.83 0.0M
2022-04-22 342.78 342.78 334.09 334.24 0.0M
2022-04-21 336.80 344.70 336.09 342.78 0.0M
2022-04-20 335.77 337.84 335.07 336.80 0.0M
2022-04-19 336.53 337.47 331.94 335.77 0.0M
2022-04-14 335.51 337.33 334.97 336.53 0.0M
2022-04-13 338.19 338.19 329.97 335.51 0.0M
2022-04-12 335.06 342.49 330.40 338.19 0.0M
2022-04-11 335.37 337.15 331.85 335.06 0.0M
2022-04-08 329.13 335.68 328.85 335.37 0.0M
2022-04-07 332.14 333.36 329.13 329.13 0.0M
2022-04-06 342.64 343.38 329.76 332.14 0.0M
2022-04-05 343.66 344.24 340.46 342.64 0.0M
2022-04-04 339.53 344.90 339.53 343.66 0.0M
2022-04-01 335.36 342.54 335.36 339.53 0.0M
2022-03-31 344.79 346.69 335.36 335.36 0.0M
2022-03-30 356.89 356.89 344.70 344.79 0.0M
2022-03-29 346.09 358.81 346.01 356.89 0.0M
2022-03-28 344.86 349.84 344.82 346.09 0.0M
2022-03-25 344.20 347.75 343.40 344.86 0.0M
2022-03-24 349.14 351.35 342.11 344.20 0.0M
2022-03-23 354.56 356.56 348.75 349.14 0.0M
2022-03-22 357.70 360.15 351.94 354.56 0.0M
2022-03-21 360.82 361.22 355.01 357.70 0.0M
2022-03-18 354.31 360.82 352.08 360.82 0.0M
2022-03-17 354.74 358.78 350.92 354.31 0.0M
2022-03-16 343.68 355.92 343.68 354.74 0.0M
2022-03-15 348.90 348.90 340.11 343.68 0.0M
2022-03-14 340.08 350.40 340.08 348.90 0.0M
2022-03-11 337.65 346.02 337.65 340.08 0.0M
2022-03-10 346.95 348.53 337.07 337.65 0.0M
2022-03-09 328.02 346.95 328.02 346.95 0.0M
2022-03-08 327.76 331.27 322.51 328.02 0.0M
2022-03-07 335.05 335.15 314.11 327.76 0.0M
2022-03-04 347.98 347.98 335.05 335.05 0.0M
2022-03-03 360.20 363.80 347.98 347.98 0.0M
2022-03-02 363.36 365.19 358.20 360.20 0.0M
2022-03-01 373.79 375.48 363.18 363.36 0.0M
2022-02-28 367.25 373.79 363.54 373.79 0.0M
2022-02-25 361.05 369.43 361.05 367.25 0.0M
2022-02-24 363.14 363.79 351.90 360.89 0.0M
2022-02-23 372.16 373.41 363.14 363.14 0.0M
2022-02-22 374.52 377.33 367.57 372.16 0.0M
2022-02-21 375.92 378.85 372.66 374.52 0.0M
2022-02-18 376.82 378.89 375.40 375.92 0.0M
2022-02-17 379.91 381.55 376.82 376.82 0.0M
2022-02-16 383.28 384.93 378.27 379.91 0.0M
2022-02-15 381.37 386.08 380.52 383.28 0.0M
2022-02-14 387.50 387.50 378.39 381.37 0.0M
2022-02-11 390.63 390.63 386.22 387.50 0.0M
2022-02-10 390.26 392.69 386.74 390.63 0.0M
2022-02-09 382.90 393.17 382.90 390.26 0.0M
2022-02-08 385.80 387.09 379.86 382.90 0.0M
2022-02-07 387.91 392.01 385.80 385.80 0.0M
2022-02-04 397.89 402.11 387.91 387.91 0.0M
2022-02-03 406.45 406.75 396.99 397.89 0.0M
2022-02-02 407.20 412.03 406.45 406.45 0.0M
2022-02-01 404.20 411.43 404.20 407.20 0.0M
2022-01-31 404.60 406.89 400.38 404.20 0.0M
2022-01-28 400.79 405.53 399.93 404.60 0.0M
2022-01-27 399.15 401.46 392.87 400.79 0.0M
2022-01-26 396.42 405.13 396.42 399.15 0.0M
2022-01-25 390.11 396.91 390.11 396.42 0.0M
2022-01-24 401.45 402.10 386.65 390.11 0.0M
2022-01-21 407.98 407.98 397.29 401.45 0.0M
2022-01-20 408.43 411.12 406.12 407.98 0.0M
2022-01-19 403.73 411.56 402.64 408.43 0.0M
2022-01-18 411.43 411.43 402.34 403.73 0.0M
2022-01-17 406.88 413.65 406.42 411.43 0.0M
2022-01-14 421.44 421.44 406.45 406.88 0.0M
2022-01-13 434.17 434.17 420.12 421.44 0.0M
2022-01-12 434.51 440.13 433.15 434.17 0.0M
2022-01-11 427.35 436.44 427.35 434.51 0.0M
2022-01-10 434.90 437.86 426.07 427.35 0.0M
2022-01-07 436.50 439.21 433.39 434.90 0.0M
2022-01-06 443.41 443.44 433.37 436.50 0.0M
2022-01-05 437.77 444.86 437.77 443.41 0.0M
2022-01-04 433.60 444.96 433.60 437.77 0.0M