FTSE UK

FTWIGBRP
🏛️ uk →
573.82
Last Update: 2025-09-26
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
2021-12-31 450.26 450.26 450.26 450.26 0.0M
2021-12-30 451.42 451.42 451.42 451.42 0.0M
2021-12-29 452.53 452.53 452.53 452.53 0.0M
2021-12-28 449.35 449.35 449.35 449.35 0.0M
2021-12-27 449.35 449.35 449.35 449.35 0.0M
2021-12-24 449.35 449.35 449.35 449.35 0.0M
2021-12-23 449.50 449.50 449.50 449.50 0.0M
2021-12-22 447.50 447.50 447.50 447.50 0.0M
2021-12-21 444.71 444.71 444.71 444.71 0.0M
2021-12-20 438.60 438.60 438.60 438.60 0.0M
2021-12-17 442.89 442.89 442.89 442.89 0.0M
2021-12-16 442.28 442.28 442.28 442.28 0.0M
2021-12-15 436.75 436.75 436.75 436.75 0.0M
2021-12-14 439.73 439.73 439.73 439.73 0.0M
2021-12-13 440.50 440.50 440.50 440.50 0.0M
2021-12-10 444.20 444.20 444.20 444.20 0.0M
2021-12-09 446.03 446.03 446.03 446.03 0.0M
2021-12-08 446.97 446.97 446.97 446.97 0.0M
2021-12-07 447.14 447.14 447.14 447.14 0.0M
2021-12-06 440.67 440.67 440.67 440.67 0.0M
2021-12-03 434.00 434.00 434.00 434.00 0.0M
2021-12-02 434.25 434.25 434.25 434.25 0.0M
2021-12-01 436.50 436.50 436.50 436.50 0.0M
2021-11-30 429.86 429.86 429.86 429.86 0.0M
2021-11-29 432.93 432.93 432.93 432.93 0.0M
2021-11-26 429.01 429.01 429.01 429.01 0.0M
2021-11-25 445.18 445.18 445.18 445.18 0.0M
2021-11-24 443.76 443.76 443.76 443.76 0.0M
2021-11-23 442.62 442.62 442.62 442.62 0.0M
2021-11-22 441.98 441.98 441.98 441.98 0.0M
2021-11-19 440.18 440.18 440.18 440.18 0.0M
2021-11-18 442.15 442.15 442.15 442.15 0.0M
2021-11-17 444.13 444.13 444.13 444.13 0.0M
2021-11-16 446.28 446.28 446.28 446.28 0.0M
2021-11-15 447.82 447.82 447.82 447.82 0.0M
2021-11-12 447.54 447.54 447.54 447.54 0.0M
2021-11-11 449.65 449.65 449.65 449.65 0.0M
2021-11-10 446.86 446.86 446.86 446.86 0.0M
2021-11-09 442.84 442.84 442.84 442.84 0.0M
2021-11-08 444.58 444.58 444.58 444.58 0.0M
2021-11-05 444.77 444.77 444.77 444.77 0.0M
2021-11-04 443.27 443.27 443.27 443.27 0.0M
2021-11-03 441.20 441.20 441.20 441.20 0.0M
2021-11-02 442.78 442.78 442.78 442.78 0.0M
2021-11-01 443.73 443.73 443.73 443.73 0.0M
2021-10-29 440.61 440.61 440.61 440.61 0.0M
2021-10-28 441.43 441.43 441.43 441.43 0.0M
2021-10-27 441.71 441.71 441.71 441.71 0.0M
2021-10-26 443.10 443.10 443.10 443.10 0.0M
2021-10-25 439.87 439.87 439.87 439.87 0.0M
2021-10-22 438.84 438.84 438.84 438.84 0.0M
2021-10-21 437.96 437.96 437.96 437.96 0.0M
2021-10-20 440.00 440.00 440.00 440.00 0.0M
2021-10-19 439.66 439.66 439.66 439.66 0.0M
2021-10-18 438.81 438.81 438.81 438.81 0.0M
2021-10-15 440.53 440.53 440.53 440.53 0.0M
2021-10-14 439.06 439.06 439.06 439.06 0.0M
2021-10-13 435.02 435.02 435.02 435.02 0.0M
2021-10-12 434.20 434.20 434.20 434.20 0.0M
2021-10-11 435.53 435.53 435.53 435.53 0.0M
2021-10-08 432.62 432.62 432.62 432.62 0.0M
2021-10-07 431.65 431.65 431.65 431.65 0.0M
2021-10-06 426.72 426.72 426.72 426.72 0.0M
2021-10-05 431.66 431.66 431.66 431.66 0.0M
2021-10-04 427.81 427.81 427.81 427.81 0.0M
2021-10-01 428.84 428.84 428.84 428.84 0.0M
2021-09-30 432.49 432.49 432.49 432.49 0.0M
2021-09-29 433.78 433.78 433.78 433.78 0.0M
2021-09-28 429.15 429.15 429.15 429.15 0.0M
2021-09-27 431.46 431.46 431.46 431.46 0.0M
2021-09-24 430.96 430.96 430.96 430.96 0.0M
2021-09-23 432.78 432.78 432.78 432.78 0.0M
2021-09-22 433.23 433.23 433.23 433.23 0.0M
2021-09-21 427.01 427.01 427.01 427.01 0.0M
2021-09-20 422.43 422.43 422.43 422.43 0.0M
2021-09-17 426.19 426.19 426.19 426.19 0.0M
2021-09-16 430.10 430.10 430.10 430.10 0.0M
2021-09-15 429.46 429.46 429.46 429.46 0.0M
2021-09-14 430.68 430.68 430.68 430.68 0.0M
2021-09-13 432.78 432.78 432.78 432.78 0.0M
2021-09-10 430.34 430.34 430.34 430.34 0.0M
2021-09-09 430.15 430.15 430.15 430.15 0.0M
2021-09-08 434.40 434.40 434.40 434.40 0.0M
2021-09-07 437.68 437.68 437.68 437.68 0.0M
2021-09-06 440.17 440.17 440.17 440.17 0.0M
2021-09-03 437.28 437.28 437.28 437.28 0.0M
2021-09-02 438.73 438.73 438.73 438.73 0.0M
2021-09-01 437.87 437.87 437.87 437.87 0.0M
2021-08-31 436.01 436.01 436.01 436.01 0.0M
2021-08-30 437.70 437.70 437.70 437.70 0.0M
2021-08-27 437.70 437.70 437.70 437.70 0.0M
2021-08-26 436.36 436.36 436.36 436.36 0.0M
2021-08-25 437.83 437.83 437.83 437.83 0.0M
2021-08-24 436.35 436.35 436.35 436.35 0.0M
2021-08-23 435.27 435.27 435.27 435.27 0.0M
2021-08-20 434.02 434.02 434.02 434.02 0.0M
2021-08-19 432.19 432.19 432.19 432.19 0.0M
2021-08-18 438.87 438.87 438.87 438.87 0.0M
2021-08-17 439.55 439.55 439.55 439.55 0.0M
2021-08-16 437.99 437.99 437.99 437.99 0.0M
2021-08-13 441.82 441.82 441.82 441.82 0.0M
2021-08-12 440.29 440.29 440.29 440.29 0.0M
2021-08-11 441.95 441.95 441.95 441.95 0.0M
2021-08-10 438.19 438.19 438.19 438.19 0.0M
2021-08-09 436.36 436.36 436.36 436.36 0.0M
2021-08-06 435.90 435.90 435.90 435.90 0.0M
2021-08-05 435.63 435.63 435.63 435.63 0.0M
2021-08-04 435.84 435.84 435.84 435.84 0.0M
2021-08-03 434.85 434.85 434.85 434.85 0.0M
2021-08-02 433.24 433.24 433.24 433.24 0.0M
2021-07-30 429.90 429.90 429.90 429.90 0.0M
2021-07-29 432.64 432.64 432.64 432.64 0.0M
2021-07-28 428.98 428.98 428.98 428.98 0.0M
2021-07-27 427.86 427.86 427.86 427.86 0.0M
2021-07-26 429.36 429.36 429.36 429.36 0.0M
2021-07-23 429.49 429.49 429.49 429.49 0.0M
2021-07-22 425.81 425.81 425.81 425.81 0.0M
2021-07-21 427.65 427.65 427.65 427.65 0.0M
2021-07-20 420.39 420.39 420.39 420.39 0.0M
2021-07-19 418.18 418.18 418.18 418.18 0.0M
2021-07-16 428.16 428.16 428.16 428.16 0.0M
2021-07-15 428.36 428.36 428.36 428.36 0.0M
2021-07-14 433.19 433.19 433.19 433.19 0.0M
2021-07-13 435.28 435.28 435.28 435.28 0.0M
2021-07-12 435.34 435.34 435.34 435.34 0.0M
2021-07-09 435.07 435.07 435.07 435.07 0.0M
2021-07-08 429.56 429.56 429.56 429.56 0.0M
2021-07-07 436.83 436.83 436.83 436.83 0.0M
2021-07-06 433.72 433.72 433.72 433.72 0.0M
2021-07-05 437.63 437.63 437.63 437.63 0.0M
2021-07-02 434.93 434.93 434.93 434.93 0.0M
2021-07-01 435.01 435.01 435.01 435.01 0.0M
2021-06-30 429.64 429.64 429.64 429.64 0.0M
2021-06-29 432.81 432.81 432.81 432.81 0.0M
2021-06-28 431.98 431.98 431.98 431.98 0.0M
2021-06-25 435.82 435.82 435.82 435.82 0.0M
2021-06-24 434.14 434.14 434.14 434.14 0.0M
2021-06-23 432.09 432.09 432.09 432.09 0.0M
2021-06-22 433.19 433.19 433.19 433.19 0.0M
2021-06-21 431.45 431.45 431.45 431.45 0.0M
2021-06-18 428.46 428.46 428.46 428.46 0.0M
2021-06-17 436.69 436.69 436.69 436.69 0.0M
2021-06-16 438.65 438.65 438.65 438.65 0.0M
2021-06-15 437.83 437.83 437.83 437.83 0.0M
2021-06-14 436.34 436.34 436.34 436.34 0.0M
2021-06-11 435.57 435.57 435.57 435.57 0.0M
2021-06-10 432.80 432.80 432.80 432.80 0.0M
2021-06-09 432.52 432.52 432.52 432.52 0.0M
2021-06-08 433.45 433.45 433.45 433.45 0.0M
2021-06-07 432.40 432.40 432.40 432.40 0.0M
2021-06-04 431.80 431.80 431.80 431.80 0.0M
2021-06-03 431.55 431.55 431.55 431.55 0.0M
2021-06-02 434.16 434.16 434.16 434.16 0.0M
2021-06-01 432.53 432.53 432.53 432.53 0.0M
2021-05-31 428.98 428.98 428.98 428.98 0.0M
2021-05-28 428.98 428.98 428.98 428.98 0.0M
2021-05-27 428.80 428.80 428.80 428.80 0.0M
2021-05-26 429.23 429.23 429.23 429.23 0.0M
2021-05-25 429.36 429.36 429.36 429.36 0.0M
2021-05-24 430.76 430.76 430.76 430.76 0.0M
2021-05-21 428.81 428.81 428.81 428.81 0.0M
2021-05-20 428.93 428.93 428.93 428.93 0.0M
2021-05-19 424.79 424.79 424.79 424.79 0.0M
2021-05-18 429.80 429.80 429.80 429.80 0.0M
2021-05-17 429.83 429.83 429.83 429.83 0.0M
2021-05-14 430.52 430.52 430.52 430.52 0.0M
2021-05-11 424.89 424.89 424.89 424.89 0.0M
2021-05-10 435.34 435.34 435.34 435.34 0.0M
2021-05-07 435.53 435.53 435.53 435.53 0.0M
2021-05-06 432.12 432.12 432.12 432.12 0.0M
2021-05-05 429.71 429.71 429.71 429.71 0.0M
2021-05-04 422.76 422.76 422.76 422.76 0.0M
2021-05-03 425.42 425.42 425.42 425.42 0.0M
2021-04-30 425.42 425.42 425.42 425.42 0.0M
2021-04-29 424.77 424.77 424.77 424.77 0.0M
2021-04-28 424.96 424.96 424.96 424.96 0.0M
2021-04-27 423.83 423.83 423.83 423.83 0.0M
2021-04-26 425.06 425.06 425.06 425.06 0.0M
2021-04-23 423.42 423.42 423.42 423.42 0.0M
2021-04-22 423.41 423.41 423.41 423.41 0.0M
2021-04-21 420.87 420.87 420.87 420.87 0.0M
2021-04-20 418.87 418.87 418.87 418.87 0.0M
2021-04-19 427.31 427.31 427.31 427.31 0.0M
2021-04-16 428.42 428.42 428.42 428.42 0.0M
2021-04-15 426.31 426.31 426.31 426.31 0.0M
2021-04-14 423.72 423.72 423.72 423.72 0.0M
2021-04-13 420.79 420.79 420.79 420.79 0.0M
2021-04-12 420.67 420.67 420.67 420.67 0.0M
2021-04-09 422.29 422.29 422.29 422.29 0.0M
2021-04-08 423.83 423.83 423.83 423.83 0.0M
2021-04-07 420.54 420.54 420.54 420.54 0.0M
2021-04-06 416.71 416.71 416.71 416.71 0.0M
2021-04-05 411.61 411.61 411.61 411.61 0.0M
2021-04-02 411.61 411.61 411.61 411.61 0.0M
2021-04-01 411.61 411.61 411.61 411.61 0.0M
2021-03-31 410.14 410.14 410.14 410.14 0.0M
2021-03-30 413.84 413.84 413.84 413.84 0.0M
2021-03-29 411.55 411.55 411.55 411.55 0.0M
2021-03-26 411.85 411.85 411.85 411.85 0.0M
2021-03-25 407.88 407.88 407.88 407.88 0.0M
2021-03-24 410.13 410.13 410.13 410.13 0.0M
2021-03-23 409.22 409.22 409.22 409.22 0.0M
2021-03-22 410.78 410.78 410.78 410.78 0.0M
2021-03-19 409.90 409.90 409.90 409.90 0.0M
2021-03-18 414.14 414.14 414.14 414.14 0.0M
2021-03-17 413.11 413.11 413.11 413.11 0.0M
2021-03-16 415.58 415.58 415.58 415.58 0.0M
2021-03-15 412.25 412.25 412.25 412.25 0.0M
2021-03-12 413.04 413.04 413.04 413.04 0.0M
2021-03-11 411.47 411.47 411.47 411.47 0.0M
2021-03-10 410.88 410.88 410.88 410.88 0.0M
2021-03-09 411.21 411.21 411.21 411.21 0.0M
2021-03-08 410.66 410.66 410.66 410.66 0.0M
2021-03-05 405.27 405.27 405.27 405.27 0.0M
2021-03-04 406.36 406.36 406.36 406.36 0.0M
2021-03-03 407.68 407.68 407.68 407.68 0.0M
2021-03-02 403.91 403.91 403.91 403.91 0.0M
2021-03-01 402.46 402.46 402.46 402.46 0.0M
2021-02-26 396.12 396.12 396.12 396.12 0.0M
2021-02-25 406.21 406.21 406.21 406.21 0.0M
2021-02-24 406.70 406.70 406.70 406.70 0.0M
2021-02-23 404.51 404.51 404.51 404.51 0.0M
2021-02-22 403.39 403.39 403.39 403.39 0.0M
2021-02-19 403.84 403.84 403.84 403.84 0.0M
2021-02-18 403.36 403.36 403.36 403.36 0.0M
2021-02-17 408.96 408.96 408.96 408.96 0.0M
2021-02-16 411.39 411.39 411.39 411.39 0.0M
2021-02-15 411.77 411.77 411.77 411.77 0.0M
2021-02-12 401.68 401.68 401.68 401.68 0.0M
2021-02-11 398.02 398.02 398.02 398.02 0.0M
2021-02-10 397.85 397.85 397.85 397.85 0.0M
2021-02-09 398.38 398.38 398.38 398.38 0.0M
2021-02-08 397.90 397.90 397.90 397.90 0.0M
2021-02-05 395.82 395.82 395.82 395.82 0.0M
2021-02-04 396.76 396.76 396.76 396.76 0.0M
2021-02-03 397.01 397.01 397.01 397.01 0.0M
2021-02-02 397.56 397.56 397.56 397.56 0.0M
2021-02-01 394.51 394.51 394.51 394.51 0.0M
2021-01-29 390.89 390.89 390.89 390.89 0.0M
2021-01-28 398.09 398.09 398.09 398.09 0.0M
2021-01-27 400.31 400.31 400.31 400.31 0.0M
2021-01-26 405.51 405.51 405.51 405.51 0.0M
2021-01-25 404.52 404.52 404.52 404.52 0.0M
2021-01-22 408.18 408.18 408.18 408.18 0.0M
2021-01-21 409.64 409.64 409.64 409.64 0.0M
2021-01-20 411.18 411.18 411.18 411.18 0.0M
2021-01-19 409.46 409.46 409.46 409.46 0.0M
2021-01-18 409.99 409.99 409.99 409.99 0.0M
2021-01-15 410.88 410.88 410.88 410.88 0.0M
2021-01-14 414.79 414.79 414.79 414.79 0.0M
2021-01-13 411.48 411.48 411.48 411.48 0.0M
2021-01-12 412.03 412.03 412.03 412.03 0.0M
2021-01-11 414.60 414.60 414.60 414.60 0.0M
2021-01-08 419.20 419.20 419.20 419.20 0.0M
2021-01-07 418.20 418.20 418.20 418.20 0.0M
2021-01-06 417.35 417.35 417.35 417.35 0.0M
2021-01-05 403.42 403.42 403.42 403.42 0.0M
2021-01-04 400.91 400.91 400.91 400.91 0.0M