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
2023-12-29 381.94 382.30 379.12 379.12 0.0M
2023-12-28 382.59 384.09 380.79 381.94 0.0M
2023-12-27 383.07 384.70 381.75 382.59 0.0M
2023-12-22 385.60 386.58 379.68 383.07 0.0M
2023-12-21 387.41 387.52 384.88 385.60 0.0M
2023-12-20 380.92 388.13 380.92 387.41 0.0M
2023-12-19 379.28 382.27 379.28 380.92 0.0M
2023-12-18 382.02 382.73 378.42 379.28 0.0M
2023-12-15 383.85 387.05 380.46 382.02 0.0M
2023-12-14 374.41 386.78 374.41 383.85 0.0M
2023-12-13 378.46 380.94 374.41 374.41 0.0M
2023-12-12 380.39 383.17 378.46 378.46 0.0M
2023-12-11 376.23 380.57 374.73 380.39 0.0M
2023-12-08 373.50 378.67 373.50 376.23 0.0M
2023-12-07 376.34 376.34 372.09 373.50 0.0M
2023-12-06 371.75 377.89 371.75 376.34 0.0M
2023-12-05 372.43 372.88 369.77 371.75 0.0M
2023-12-04 369.80 374.33 368.70 372.43 0.0M
2023-12-01 364.12 370.86 363.47 369.80 0.0M
2023-11-30 365.55 367.87 364.12 364.12 0.0M
2023-11-29 360.76 366.62 360.01 365.55 0.0M
2023-11-28 357.31 360.76 354.54 360.76 0.0M
2023-11-27 355.50 358.25 354.40 357.31 0.0M
2023-11-24 352.78 355.50 352.06 355.50 0.0M
2023-11-23 354.14 354.27 350.78 352.78 0.0M
2023-11-22 354.68 355.75 352.20 354.14 0.0M
2023-11-21 355.44 357.53 352.99 354.68 0.0M
2023-11-20 356.50 358.46 355.27 355.44 0.0M
2023-11-17 352.59 357.03 352.18 356.50 0.0M
2023-11-16 360.30 360.30 352.59 352.59 0.0M
2023-11-15 356.99 364.27 356.99 360.30 0.0M
2023-11-14 346.69 356.99 343.67 356.99 0.0M
2023-11-13 342.49 346.69 342.49 346.69 0.0M
2023-11-10 343.22 343.32 338.30 342.49 0.0M
2023-11-09 340.48 343.46 335.45 343.22 0.0M
2023-11-08 335.70 343.70 334.98 340.48 0.0M
2023-11-07 331.64 337.22 331.64 335.70 0.0M
2023-11-06 336.18 337.07 331.41 331.64 0.0M
2023-11-03 330.64 340.95 330.43 336.18 0.0M
2023-11-02 328.35 335.76 327.53 330.64 0.0M
2023-11-01 323.15 329.89 323.15 328.35 0.0M
2023-10-31 321.11 326.19 321.11 323.15 0.0M
2023-10-30 319.63 323.56 319.48 321.11 0.0M
2023-10-27 319.15 321.60 317.68 319.63 0.0M
2023-10-26 322.83 322.87 318.86 319.15 0.0M
2023-10-25 325.13 325.13 320.47 322.83 0.0M
2023-10-24 326.81 327.68 322.95 325.13 0.0M
2023-10-23 322.55 327.47 322.55 326.81 0.0M
2023-10-20 327.96 328.09 320.08 322.55 0.0M
2023-10-19 333.95 333.95 327.96 327.96 0.0M
2023-10-18 338.96 340.98 333.58 333.95 0.0M
2023-10-17 335.65 339.04 335.02 338.96 0.0M
2023-10-16 330.14 336.54 328.92 335.65 0.0M
2023-10-13 335.86 335.86 329.70 330.14 0.0M
2023-10-12 336.53 338.75 335.60 335.86 0.0M
2023-10-11 344.46 344.60 336.53 336.53 0.0M
2023-10-10 337.42 347.05 337.42 344.46 0.0M
2023-10-09 346.83 346.83 336.41 337.42 0.0M
2023-10-06 340.17 346.83 340.17 346.83 0.0M
2023-10-05 337.79 342.68 337.60 340.17 0.0M
2023-10-04 344.07 344.28 336.21 337.79 0.0M
2023-10-03 350.79 350.79 343.78 344.07 0.0M
2023-10-02 355.23 357.58 349.69 350.79 0.0M
2023-09-29 351.07 358.13 351.06 355.23 0.0M
2023-09-28 353.20 353.81 348.26 351.07 0.0M
2023-09-27 356.11 356.77 353.08 353.20 0.0M
2023-09-26 353.57 356.87 351.89 356.11 0.0M
2023-09-25 354.84 355.09 349.92 353.57 0.0M
2023-09-22 355.89 356.49 353.30 354.84 0.0M
2023-09-21 347.75 358.64 346.62 355.89 0.0M
2023-09-20 340.96 348.82 340.96 347.75 0.0M
2023-09-19 347.84 348.89 340.09 340.96 0.0M
2023-09-18 353.03 354.99 347.12 347.84 0.0M
2023-09-15 351.30 355.40 351.29 353.03 0.0M
2023-09-14 349.76 351.78 345.34 351.30 0.0M
2023-09-13 353.65 355.48 349.28 349.76 0.0M
2023-09-12 349.94 355.52 349.84 353.65 0.0M
2023-09-11 347.69 351.42 347.17 349.94 0.0M
2023-09-08 344.68 348.68 343.89 347.69 0.0M
2023-09-07 348.52 348.52 343.78 344.68 0.0M
2023-09-06 349.75 350.99 346.61 348.52 0.0M
2023-09-05 353.34 353.34 346.18 349.75 0.0M
2023-09-04 354.53 357.01 352.79 353.34 0.0M
2023-09-01 355.03 357.93 354.49 354.53 0.0M
2023-08-31 351.89 356.86 351.05 355.03 0.0M
2023-08-30 351.89 352.44 349.21 351.89 0.0M
2023-08-29 343.06 351.90 343.06 351.89 0.0M
2023-08-25 343.57 346.83 341.48 343.06 0.0M
2023-08-24 341.97 347.29 341.97 343.57 0.0M
2023-08-23 344.50 347.01 339.78 341.97 0.0M
2023-08-22 347.27 351.00 343.85 344.50 0.0M
2023-08-21 347.34 349.23 346.63 347.27 0.0M
2023-08-18 351.88 352.76 344.07 347.34 0.0M
2023-08-17 356.16 356.79 351.70 351.88 0.0M
2023-08-16 354.12 358.83 353.59 356.16 0.0M
2023-08-15 349.14 354.46 348.78 354.12 0.0M
2023-08-14 345.30 349.26 345.30 349.14 0.0M
2023-08-11 349.51 349.51 345.30 345.30 0.0M
2023-08-10 346.06 349.65 346.06 349.51 0.0M
2023-08-09 345.59 349.78 345.55 346.06 0.0M
2023-08-08 346.15 346.89 344.48 345.59 0.0M
2023-08-07 349.85 349.92 344.67 346.15 0.0M
2023-08-04 348.35 350.58 346.63 349.85 0.0M
2023-08-03 346.79 349.06 343.76 348.35 0.0M
2023-08-02 353.49 353.49 346.63 346.79 0.0M
2023-08-01 355.87 356.72 351.46 353.49 0.0M
2023-07-31 356.35 357.56 352.84 355.87 0.0M
2023-07-28 358.72 358.91 354.13 356.35 0.0M
2023-07-27 356.29 361.15 356.12 358.72 0.0M
2023-07-26 353.80 356.37 352.45 356.29 0.0M
2023-07-25 355.37 357.10 353.39 353.80 0.0M
2023-07-24 357.15 357.59 353.69 355.37 0.0M
2023-07-21 358.72 359.55 356.34 357.15 0.0M
2023-07-20 355.46 360.81 354.83 358.72 0.0M
2023-07-19 347.37 357.92 347.37 355.46 0.0M
2023-07-18 340.87 347.37 340.87 347.37 0.0M
2023-07-17 341.98 342.13 339.22 340.87 0.0M
2023-07-14 341.37 343.33 339.93 341.98 0.0M
2023-07-13 342.54 343.55 341.23 341.37 0.0M
2023-07-12 333.89 344.48 332.92 342.54 0.0M
2023-07-11 330.20 334.18 329.69 333.89 0.0M
2023-07-10 328.22 330.50 326.46 330.20 0.0M
2023-07-07 323.08 328.68 321.45 328.22 0.0M
2023-07-06 337.04 337.11 323.08 323.08 0.0M
2023-07-05 339.50 339.50 336.80 337.04 0.0M
2023-07-04 340.33 340.33 338.10 339.50 0.0M
2023-07-03 339.88 341.57 337.34 340.33 0.0M
2023-06-30 336.80 340.73 333.88 339.88 0.0M
2023-06-29 341.85 344.00 336.80 336.80 0.0M
2023-06-28 337.46 343.38 337.36 341.85 0.0M
2023-06-27 335.60 338.07 333.97 337.46 0.0M
2023-06-26 332.37 336.01 331.00 335.60 0.0M
2023-06-23 337.62 337.62 331.05 332.37 0.0M
2023-06-22 336.49 339.08 332.69 337.62 0.0M
2023-06-21 340.23 340.23 335.67 336.49 0.0M
2023-06-20 340.97 341.26 338.72 340.23 0.0M
2023-06-19 337.86 342.80 333.49 340.97 0.0M
2023-06-16 337.97 340.04 335.69 337.86 0.0M
2023-06-15 339.05 341.02 335.60 337.97 0.0M
2023-06-14 338.61 339.05 336.01 339.05 0.0M
2023-06-13 337.66 340.33 337.35 338.61 0.0M
2023-06-12 335.91 339.94 335.68 337.66 0.0M
2023-06-09 337.65 338.92 334.02 335.91 0.0M
2023-06-08 338.72 339.67 337.55 337.65 0.0M
2023-06-07 338.31 341.51 338.29 338.72 0.0M
2023-06-06 337.25 338.40 333.85 338.31 0.0M
2023-06-05 339.40 342.07 337.18 337.25 0.0M
2023-06-02 332.70 340.36 332.67 339.40 0.0M
2023-06-01 327.63 333.04 327.63 332.70 0.0M
2023-05-31 326.74 331.42 325.19 327.63 0.0M
2023-05-30 323.61 328.08 323.61 326.74 0.0M
2023-05-26 325.14 326.30 320.37 323.61 0.0M
2023-05-25 329.74 329.86 321.52 325.14 0.0M
2023-05-24 332.52 333.27 328.62 329.74 0.0M
2023-05-23 336.00 336.38 331.18 332.52 0.0M
2023-05-22 334.15 337.06 333.82 336.00 0.0M
2023-05-19 341.00 342.84 334.15 334.15 0.0M
2023-05-18 336.30 341.53 335.58 341.00 0.0M
2023-05-17 340.22 340.22 334.31 336.30 0.0M
2023-05-16 345.46 345.72 339.72 340.22 0.0M
2023-05-15 344.92 349.03 343.43 345.46 0.0M
2023-05-12 345.24 348.25 344.42 344.92 0.0M
2023-05-11 342.16 345.24 341.42 345.24 0.0M
2023-05-10 344.16 345.73 340.19 342.16 0.0M
2023-05-09 343.39 347.25 342.82 344.16 0.0M
2023-05-05 339.26 343.39 339.26 343.39 0.0M
2023-05-04 339.49 340.62 335.46 339.26 0.0M
2023-05-03 341.45 344.43 339.02 339.49 0.0M
2023-05-02 340.84 344.62 340.48 341.45 0.0M
2023-04-28 339.42 341.52 336.50 340.84 0.0M
2023-04-27 340.38 343.11 337.40 339.42 0.0M
2023-04-26 341.36 342.18 337.60 340.38 0.0M
2023-04-25 345.75 345.75 339.61 341.36 0.0M
2023-04-24 345.08 348.36 344.20 345.75 0.0M
2023-04-21 341.38 345.08 339.03 345.08 0.0M
2023-04-20 340.97 341.38 339.26 341.38 0.0M
2023-04-19 343.94 343.97 339.19 340.97 0.0M
2023-04-18 342.94 345.39 342.79 343.94 0.0M
2023-04-17 342.08 345.39 341.55 342.94 0.0M
2023-04-14 337.31 342.60 337.21 342.08 0.0M
2023-04-13 337.38 340.08 337.08 337.31 0.0M
2023-04-12 336.62 338.70 335.48 337.38 0.0M
2023-04-11 330.50 338.21 330.50 336.62 0.0M
2023-04-06 330.59 331.25 328.06 330.50 0.0M
2023-04-05 338.12 338.31 329.25 330.59 0.0M
2023-04-04 340.04 342.32 337.56 338.12 0.0M
2023-04-03 343.54 344.77 340.02 340.04 0.0M
2023-03-31 340.98 343.95 340.98 343.54 0.0M
2023-03-30 333.65 341.60 333.32 340.98 0.0M
2023-03-29 334.28 334.28 324.52 333.65 0.0M
2023-03-28 334.07 337.49 331.80 334.28 0.0M
2023-03-27 333.16 336.85 333.15 334.07 0.0M
2023-03-24 340.58 340.58 331.40 333.16 0.0M
2023-03-23 343.79 345.11 338.67 340.58 0.0M
2023-03-22 340.93 345.33 340.78 343.79 0.0M
2023-03-21 334.33 342.44 334.33 340.93 0.0M
2023-03-20 330.07 336.36 321.71 334.33 0.0M
2023-03-17 339.46 342.58 327.93 330.07 0.0M
2023-03-16 335.38 342.83 333.84 339.46 0.0M
2023-03-15 349.98 349.98 333.82 335.38 0.0M
2023-03-14 344.97 351.37 342.47 349.98 0.0M
2023-03-13 354.75 355.92 343.73 344.97 0.0M
2023-03-10 362.01 362.01 350.65 354.75 0.0M
2023-03-09 361.14 362.52 357.78 362.01 0.0M
2023-03-08 361.64 361.64 357.93 361.14 0.0M
2023-03-07 362.64 364.54 360.98 361.64 0.0M
2023-03-06 358.12 362.67 358.12 362.64 0.0M
2023-03-03 355.33 358.70 355.31 358.12 0.0M
2023-03-02 356.70 357.26 354.23 355.33 0.0M
2023-03-01 358.57 359.97 355.54 356.70 0.0M
2023-02-28 356.38 360.63 352.14 358.57 0.0M
2023-02-27 351.17 356.93 351.17 356.38 0.0M
2023-02-24 351.06 354.26 350.71 351.17 0.0M
2023-02-23 350.26 355.60 350.26 351.06 0.0M
2023-02-22 352.76 352.76 347.37 350.26 0.0M
2023-02-21 354.62 356.66 352.40 352.76 0.0M
2023-02-20 355.77 357.01 353.45 354.62 0.0M
2023-02-17 356.37 357.45 352.47 355.77 0.0M
2023-02-16 354.68 358.17 352.36 356.37 0.0M
2023-02-15 349.97 355.45 349.56 354.68 0.0M
2023-02-14 351.01 354.38 349.35 349.97 0.0M
2023-02-13 348.55 351.03 347.30 351.01 0.0M
2023-02-10 356.48 356.48 345.35 348.55 0.0M
2023-02-09 354.86 358.48 353.70 356.48 0.0M
2023-02-08 354.13 360.47 353.77 354.86 0.0M
2023-02-07 356.44 358.75 350.36 354.13 0.0M
2023-02-06 364.76 364.97 354.95 356.44 0.0M
2023-02-03 361.20 364.76 357.66 364.76 0.0M
2023-02-02 341.64 362.11 341.18 361.20 0.0M
2023-02-01 338.37 343.83 337.80 341.64 0.0M
2023-01-31 338.04 340.19 335.33 338.37 0.0M
2023-01-30 334.89 338.30 331.55 338.04 0.0M
2023-01-27 333.45 335.53 332.66 334.89 0.0M
2023-01-26 328.43 334.23 328.43 333.45 0.0M
2023-01-25 329.71 332.15 326.83 328.43 0.0M
2023-01-24 328.46 331.01 327.82 329.71 0.0M
2023-01-23 327.09 330.34 326.52 328.46 0.0M
2023-01-20 323.52 327.85 323.38 327.09 0.0M
2023-01-19 331.76 332.28 323.52 323.52 0.0M
2023-01-18 332.60 334.10 329.54 331.76 0.0M
2023-01-17 334.95 335.27 330.39 332.60 0.0M
2023-01-16 329.52 336.02 329.44 334.95 0.0M
2023-01-13 327.30 330.50 326.26 329.52 0.0M
2023-01-12 319.20 327.80 318.47 327.30 0.0M
2023-01-11 311.16 320.57 311.16 319.20 0.0M
2023-01-10 314.61 314.61 309.85 311.16 0.0M
2023-01-09 315.21 317.20 312.57 314.61 0.0M
2023-01-06 314.37 315.79 311.45 315.21 0.0M
2023-01-05 303.58 317.26 302.57 314.37 0.0M
2023-01-04 293.90 303.58 293.90 303.58 0.0M
2023-01-03 286.33 296.21 286.32 293.90 0.0M