FTSE 350 Travel&Leisure

FTUB4050
🏛️ uk →
689.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 679.09 687.98 678.91 686.36 0.0K
08:05 686.45 688.61 686.45 687.83 0.0K
08:10 687.80 687.90 686.45 687.59 0.0K
08:15 687.72 687.72 686.77 686.91 0.0K
08:20 686.93 687.35 686.69 686.93 0.0K
08:25 686.93 688.06 686.84 687.70 0.0K
08:30 687.73 688.64 687.73 688.29 0.0K
08:35 688.25 688.47 687.95 688.47 0.0K
08:40 688.52 690.02 688.19 690.02 0.0K
08:45 690.03 690.12 689.23 689.23 0.0K
08:50 689.09 689.09 688.39 688.44 0.0K
08:55 688.43 688.43 687.38 687.40 0.0K
09:00 687.05 687.05 686.21 686.76 0.0K
09:05 686.91 687.70 686.91 687.68 0.0K
09:10 687.63 687.78 687.54 687.66 0.0K
09:15 687.70 687.75 686.87 687.02 0.0K
09:20 687.03 687.12 686.45 686.45 0.0K
09:25 686.41 686.41 685.83 685.86 0.0K
09:30 685.78 686.26 685.71 686.26 0.0K
09:35 686.16 686.18 686.09 686.10 0.0K
09:40 686.06 686.10 685.71 685.75 0.0K
09:45 685.55 685.60 685.19 685.29 0.0K
09:50 685.29 685.64 685.15 685.64 0.0K
09:55 685.65 685.92 685.02 685.02 0.0K
10:00 684.97 685.12 684.79 684.90 0.0K
10:05 684.98 685.52 684.98 685.51 0.0K
10:10 685.49 686.21 685.49 686.21 0.0K
10:15 686.26 686.51 686.25 686.42 0.0K
10:20 686.41 686.76 686.33 686.76 0.0K
10:25 686.67 686.74 686.59 686.59 0.0K
10:30 686.57 686.87 686.57 686.72 0.0K
10:35 686.74 686.74 686.56 686.65 0.0K
10:40 686.58 686.58 686.16 686.16 0.0K
10:45 686.12 686.31 686.00 686.24 0.0K
10:50 686.23 686.23 686.12 686.23 0.0K
10:55 686.29 687.05 686.29 687.01 0.0K
11:00 687.03 687.40 686.96 687.07 0.0K
11:05 687.07 687.09 686.69 686.73 0.0K
11:10 686.83 687.01 686.73 687.01 0.0K
11:15 686.93 687.08 686.84 686.96 0.0K
11:20 686.93 686.93 686.45 686.62 0.0K
11:25 686.60 686.69 686.40 686.52 0.0K
11:30 686.64 686.64 686.43 686.46 0.0K
11:35 686.50 686.50 685.94 685.94 0.0K
11:40 685.91 685.92 685.09 685.09 0.0K
11:45 685.12 685.24 684.95 684.95 0.0K
11:50 685.05 685.07 685.02 685.05 0.0K
11:55 685.07 685.31 685.07 685.31 0.0K
12:00 685.31 685.48 685.22 685.34 0.0K
12:05 685.33 686.28 685.25 686.28 0.0K
12:10 686.37 686.74 686.37 686.70 0.0K
12:15 686.71 686.75 686.02 686.10 0.0K
12:20 686.08 686.39 686.00 686.39 0.0K
12:25 686.44 686.58 686.44 686.58 0.0K
12:30 686.61 686.93 686.61 686.84 0.0K
12:35 686.86 687.40 686.86 687.25 0.0K
12:40 687.26 687.30 687.11 687.20 0.0K
12:45 687.25 688.04 687.24 687.98 0.0K
12:50 688.02 689.15 688.02 689.09 0.0K
12:55 689.04 689.45 688.97 688.97 0.0K
13:00 688.98 688.98 688.54 688.62 0.0K
13:05 688.38 688.38 687.77 687.95 0.0K
13:10 687.91 687.91 687.52 687.63 0.0K
13:15 687.87 688.00 687.39 687.49 0.0K
13:20 687.49 687.53 687.27 687.28 0.0K
13:25 687.23 687.29 686.79 687.24 0.0K
13:30 687.15 687.31 686.82 687.13 0.0K
13:35 687.19 688.32 687.15 688.24 0.0K
13:40 688.26 688.41 688.12 688.16 0.0K
13:45 688.11 688.11 687.70 688.11 0.0K
13:50 688.15 689.02 688.08 689.02 0.0K
13:55 689.04 689.04 688.61 688.61 0.0K
14:00 688.61 688.61 687.81 687.81 0.0K
14:05 687.66 687.66 686.98 686.98 0.0K
14:10 687.10 687.35 687.10 687.27 0.0K
14:15 687.26 687.26 686.83 687.23 0.0K
14:20 687.27 687.72 687.14 687.66 0.0K
14:25 687.69 688.12 687.43 688.02 0.0K
14:30 687.89 689.74 687.89 688.72 0.0K
14:35 688.69 688.80 687.51 688.11 0.0K
14:40 688.21 689.24 688.06 689.16 0.0K
14:45 689.12 689.93 689.06 689.56 0.0K
14:50 689.60 690.14 689.41 689.98 0.0K
14:55 689.96 690.11 689.54 690.09 0.0K
15:00 690.26 690.35 688.85 689.31 0.0K
15:05 689.35 689.45 688.68 689.27 0.0K
15:10 689.22 689.38 688.74 689.05 0.0K
15:15 688.85 689.26 688.72 688.94 0.0K
15:20 688.83 688.83 688.34 688.42 0.0K
15:25 688.21 688.65 687.92 688.61 0.0K
15:30 688.58 688.60 687.13 687.19 0.0K
15:35 687.11 687.43 686.99 687.43 0.0K
15:40 687.42 687.42 687.10 687.16 0.0K
15:45 687.07 687.38 686.74 687.18 0.0K
15:50 687.20 687.67 687.18 687.37 0.0K
15:55 687.39 687.61 687.30 687.39 0.0K
16:00 687.40 687.54 687.32 687.53 0.0K
16:05 687.58 688.39 687.54 688.39 0.0K
16:10 688.49 688.61 688.16 688.28 0.0K
16:15 688.29 689.25 688.29 689.20 0.0K
16:20 689.11 689.37 689.07 689.18 0.0K
16:25 689.17 689.24 688.89 689.09 0.0K
16:35 689.60 689.60 689.60 689.60 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 679.09 690.35 678.79 689.60 0.0M
2025-09-25 679.09 682.89 675.61 679.09 0.0M
2025-09-24 679.77 682.45 672.78 679.09 0.0M
2025-09-23 673.11 682.46 673.11 679.77 0.0M
2025-09-22 678.63 679.35 672.31 673.11 0.0M
2025-09-19 678.85 685.01 677.22 678.63 0.0M
2025-09-18 680.02 682.92 676.02 678.85 0.0M
2025-09-17 676.68 687.43 676.42 680.02 0.0M
2025-09-16 682.57 686.10 676.05 676.68 0.0M
2025-09-15 683.52 688.72 682.54 682.57 0.0M
2025-09-12 687.04 691.83 683.24 683.52 0.0M
2025-09-11 683.23 690.58 683.14 687.04 0.0M
2025-09-10 696.38 696.99 683.23 683.23 0.0M
2025-09-09 695.72 698.64 691.97 696.38 0.0M
2025-09-08 690.88 696.17 690.38 695.72 0.0M
2025-09-05 684.89 694.99 684.58 690.88 0.0M
2025-09-04 686.08 686.08 676.17 684.89 0.0M
2025-09-03 674.82 687.56 674.82 686.08 0.0M
2025-09-02 692.33 692.47 671.94 674.82 0.0M
2025-09-01 688.65 692.93 687.91 692.33 0.0M
2025-08-29 696.95 697.20 687.57 688.65 0.0M
2025-08-28 694.55 701.90 694.50 696.95 0.0M
2025-08-27 695.20 700.44 690.91 694.55 0.0M
2025-08-26 701.59 701.59 691.37 695.20 0.0M
2025-08-22 688.93 703.32 686.83 701.59 0.0M
2025-08-21 693.50 693.50 685.10 688.93 0.0M
2025-08-20 700.11 700.11 691.26 693.50 0.0M
2025-08-19 692.46 700.11 692.40 700.11 0.0M
2025-08-18 692.50 692.77 686.01 692.46 0.0M
2025-08-15 688.49 692.50 688.12 692.50 0.0M
2025-08-14 690.01 693.32 686.75 688.49 0.0M
2025-08-13 691.69 695.78 688.51 690.01 0.0M
2025-08-12 681.95 692.62 678.44 691.69 0.0M
2025-08-11 688.47 689.53 681.36 681.95 0.0M
2025-08-08 700.61 701.33 687.18 688.47 0.0M
2025-08-07 690.35 709.62 689.54 700.61 0.0M
2025-08-06 690.50 695.74 687.64 690.35 0.0M
2025-08-05 690.04 695.26 687.30 690.50 0.0M
2025-08-04 684.59 693.66 684.59 690.04 0.0M
2025-08-01 698.22 700.12 677.84 684.59 0.0M
2025-07-31 694.67 702.12 690.14 698.22 0.0M
2025-07-30 687.44 695.38 687.20 694.67 0.0M
2025-07-29 691.61 696.90 687.29 687.44 0.0M
2025-07-28 695.93 703.71 690.15 691.61 0.0M
2025-07-25 695.44 696.33 691.00 695.93 0.0M
2025-07-24 695.04 698.37 691.58 695.44 0.0M
2025-07-23 689.22 697.08 689.22 695.04 0.0M
2025-07-22 691.44 694.78 685.12 689.22 0.0M
2025-07-21 688.69 694.29 688.69 691.44 0.0M
2025-07-18 687.96 692.77 686.47 688.69 0.0M
2025-07-17 684.98 690.39 676.66 687.96 0.0M
2025-07-16 688.08 692.82 683.79 684.98 0.0M
2025-07-15 690.95 695.54 687.08 688.08 0.0M
2025-07-14 685.12 690.95 680.08 690.95 0.0M
2025-07-11 691.49 691.49 683.42 685.12 0.0M
2025-07-10 680.53 691.49 672.70 691.49 0.0M
2025-07-09 680.24 682.38 678.75 680.53 0.0M
2025-07-08 672.75 681.27 671.76 680.24 0.0M
2025-07-07 668.69 676.73 668.41 672.75 0.0M
2025-07-04 670.50 670.57 664.95 668.69 0.0M
2025-07-03 665.32 672.55 664.87 670.50 0.0M
2025-07-02 661.74 669.22 661.74 665.32 0.0M
2025-07-01 652.07 661.74 651.69 661.74 0.0M
2025-06-30 652.45 654.65 648.76 652.07 0.0M
2025-06-27 642.36 652.45 642.36 652.45 0.0M
2025-06-26 636.46 642.43 636.35 642.36 0.0M
2025-06-25 638.63 644.79 635.66 636.46 0.0M
2025-06-24 616.57 645.76 616.25 638.63 0.0M
2025-06-23 621.40 622.54 612.18 616.57 0.0M
2025-06-20 615.01 628.09 614.77 621.40 0.0M
2025-06-19 629.69 629.69 614.17 615.01 0.0M
2025-06-18 623.41 632.88 623.41 629.69 0.0M
2025-06-17 637.16 637.38 622.27 623.41 0.0M
2025-06-16 616.75 639.31 616.75 637.16 0.0M
2025-06-13 629.87 629.87 607.04 616.75 0.0M
2025-06-12 644.75 644.75 626.94 629.87 0.0M
2025-06-11 646.76 649.57 644.75 644.75 0.0M
2025-06-10 640.34 648.08 639.36 646.76 0.0M
2025-06-09 637.07 641.35 636.95 640.34 0.0M
2025-06-06 634.86 637.96 633.53 637.07 0.0M
2025-06-05 643.63 643.63 629.55 634.86 0.0M
2025-06-04 641.70 646.67 639.67 643.63 0.0M
2025-06-03 639.27 642.26 633.63 641.70 0.0M
2025-06-02 637.80 640.20 630.87 639.27 0.0M
2025-05-30 641.96 644.15 636.22 637.80 0.0M
2025-05-29 642.25 650.20 641.96 641.96 0.0M
2025-05-28 645.87 648.02 641.84 642.25 0.0M
2025-05-27 631.19 647.53 631.19 645.87 0.0M
2025-05-23 637.50 644.85 623.68 631.19 0.0M
2025-05-22 646.98 646.98 634.00 637.50 0.0M
2025-05-21 655.70 655.70 642.83 646.98 0.0M
2025-05-20 652.80 659.85 650.83 655.70 0.0M
2025-05-19 648.99 652.80 641.34 652.80 0.0M
2025-05-16 648.60 652.45 646.80 648.99 0.0M
2025-05-15 652.47 655.08 644.11 648.60 0.0M
2025-05-14 649.67 653.67 643.92 652.47 0.0M
2025-05-13 636.18 650.61 635.43 649.67 0.0M
2025-05-12 612.61 640.27 612.61 636.18 0.0M
2025-05-09 612.94 617.03 610.47 612.61 0.0M
2025-05-08 604.73 615.13 603.79 612.94 0.0M
2025-05-07 598.77 605.12 596.41 604.73 0.0M
2025-05-06 595.68 600.56 592.14 598.77 0.0M
2025-05-02 584.02 597.53 583.95 595.68 0.0M
2025-05-01 564.69 584.02 564.69 584.02 0.0M
2025-04-30 564.07 568.67 557.35 564.69 0.0M
2025-04-29 561.85 567.39 559.91 564.07 0.0M
2025-04-28 558.63 568.18 558.56 561.85 0.0M
2025-04-25 554.24 563.28 554.24 558.63 0.0M
2025-04-24 558.89 558.89 549.94 554.24 0.0M
2025-04-23 543.55 565.56 543.55 558.89 0.0M
2025-04-22 541.82 544.06 534.22 543.55 0.0M
2025-04-17 542.78 543.45 536.49 541.82 0.0M
2025-04-16 545.06 545.06 536.45 542.78 0.0M
2025-04-15 539.35 546.36 538.72 545.06 0.0M
2025-04-14 530.66 544.72 530.43 539.35 0.0M
2025-04-11 534.37 538.46 522.70 530.66 0.0M
2025-04-10 512.60 554.11 512.60 534.37 0.0M
2025-04-09 520.51 520.51 503.18 512.60 0.0M
2025-04-08 503.20 526.00 503.20 520.51 0.0M
2025-04-07 516.92 530.88 483.97 503.20 0.0M
2025-04-04 537.00 537.00 508.14 516.92 0.0M
2025-04-03 562.85 563.44 533.91 537.00 0.0M
2025-04-02 556.82 562.85 552.91 562.85 0.0M
2025-04-01 555.56 563.27 550.94 556.82 0.0M
2025-03-31 574.83 574.83 553.26 555.56 0.0M
2025-03-28 589.63 589.63 574.23 574.83 0.0M
2025-03-27 595.29 595.29 585.37 589.63 0.0M
2025-03-26 597.26 600.34 594.45 595.29 0.0M
2025-03-25 592.05 600.33 592.04 597.26 0.0M
2025-03-24 587.84 595.93 587.84 592.05 0.0M
2025-03-21 599.29 599.29 580.65 587.84 0.0M
2025-03-20 600.42 608.18 598.81 599.29 0.0M
2025-03-19 597.88 601.56 592.60 600.42 0.0M
2025-03-18 596.93 607.38 595.38 597.88 0.0M
2025-03-17 589.49 598.62 589.49 596.93 0.0M
2025-03-14 578.92 590.50 578.42 589.49 0.0M
2025-03-13 589.77 589.77 578.92 578.92 0.0M
2025-03-12 597.39 601.04 587.20 589.77 0.0M
2025-03-11 616.56 616.56 590.92 597.39 0.0M
2025-03-10 626.10 634.27 614.53 616.56 0.0M
2025-03-07 635.13 635.13 621.56 626.10 0.0M
2025-03-06 644.07 655.72 633.77 635.13 0.0M
2025-03-05 635.79 655.54 635.79 644.07 0.0M
2025-03-04 666.20 666.20 635.79 635.79 0.0M
2025-03-03 669.82 674.26 661.69 666.20 0.0M
2025-02-28 664.53 673.43 660.47 669.82 0.0M
2025-02-27 657.97 665.54 652.77 664.53 0.0M
2025-02-26 643.84 658.94 643.84 657.97 0.0M
2025-02-25 648.99 652.94 642.01 643.84 0.0M
2025-02-24 656.03 656.03 643.01 648.99 0.0M
2025-02-21 657.24 662.27 654.31 656.03 0.0M
2025-02-20 662.82 666.90 653.43 657.24 0.0M
2025-02-19 677.41 677.41 661.07 662.82 0.0M
2025-02-18 690.47 690.94 676.76 677.41 0.0M
2025-02-17 684.81 690.47 681.99 690.47 0.0M
2025-02-14 687.34 688.74 682.11 684.81 0.0M
2025-02-13 692.01 703.08 687.34 687.34 0.0M
2025-02-12 684.14 692.72 683.19 692.01 0.0M
2025-02-11 701.57 701.88 679.52 684.14 0.0M
2025-02-10 707.54 709.93 701.57 701.57 0.0M
2025-02-07 705.43 708.60 702.60 707.54 0.0M
2025-02-06 690.36 705.81 690.36 705.43 0.0M
2025-02-05 687.62 690.36 683.78 690.36 0.0M
2025-02-04 684.64 694.58 681.44 687.62 0.0M
2025-02-03 690.75 690.75 677.02 684.64 0.0M
2025-01-31 689.14 695.71 687.71 690.75 0.0M
2025-01-30 684.20 690.13 683.48 689.14 0.0M
2025-01-29 680.82 687.71 680.70 684.20 0.0M
2025-01-28 668.06 681.79 667.31 680.82 0.0M
2025-01-27 670.68 670.73 663.61 668.06 0.0M
2025-01-24 676.76 681.94 670.68 670.68 0.0M
2025-01-23 678.40 679.51 671.13 676.76 0.0M
2025-01-22 677.84 680.56 672.85 678.40 0.0M
2025-01-21 672.14 679.49 672.08 677.84 0.0M
2025-01-20 670.71 676.63 669.34 672.14 0.0M
2025-01-17 659.88 672.29 659.65 670.71 0.0M
2025-01-16 659.60 666.20 655.25 659.88 0.0M
2025-01-15 647.09 659.60 647.09 659.60 0.0M
2025-01-14 643.87 653.58 643.87 647.09 0.0M
2025-01-13 651.09 651.81 640.96 643.87 0.0M
2025-01-10 652.42 655.32 648.16 651.09 0.0M
2025-01-09 649.27 654.65 647.99 652.42 0.0M
2025-01-08 655.37 655.73 645.47 649.27 0.0M
2025-01-07 654.79 657.41 650.10 655.37 0.0M
2025-01-06 654.62 655.98 644.37 654.79 0.0M
2025-01-03 666.74 666.74 652.81 654.62 0.0M
2025-01-02 664.39 667.01 657.91 666.74 0.0M