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
2022-12-30 454.98 454.98 454.98 454.98 0.0M
2022-12-29 458.78 458.78 458.78 458.78 0.0M
2022-12-28 457.85 457.85 457.85 457.85 0.0M
2022-12-27 456.12 456.12 456.12 456.12 0.0M
2022-12-26 456.12 456.12 456.12 456.12 0.0M
2022-12-23 456.12 456.12 456.12 456.12 0.0M
2022-12-22 455.91 455.91 455.91 455.91 0.0M
2022-12-21 457.62 457.62 457.62 457.62 0.0M
2022-12-20 449.91 449.91 449.91 449.91 0.0M
2022-12-19 449.42 449.42 449.42 449.42 0.0M
2022-12-16 447.64 447.64 447.64 447.64 0.0M
2022-12-15 453.49 453.49 453.49 453.49 0.0M
2022-12-14 457.82 457.82 457.82 457.82 0.0M
2022-12-13 458.21 458.21 458.21 458.21 0.0M
2022-12-12 454.63 454.63 454.63 454.63 0.0M
2022-12-09 456.55 456.55 456.55 456.55 0.0M
2022-12-08 456.09 456.09 456.09 456.09 0.0M
2022-12-07 457.19 457.19 457.19 457.19 0.0M
2022-12-06 459.12 459.12 459.12 459.12 0.0M
2022-12-05 461.66 461.66 461.66 461.66 0.0M
2022-12-02 460.90 460.90 460.90 460.90 0.0M
2022-12-01 461.10 461.10 461.10 461.10 0.0M
2022-11-30 461.78 461.78 461.78 461.78 0.0M
2022-11-29 458.37 458.37 458.37 458.37 0.0M
2022-11-28 456.37 456.37 456.37 456.37 0.0M
2022-11-25 457.37 457.37 457.37 457.37 0.0M
2022-11-24 456.14 456.14 456.14 456.14 0.0M
2022-11-23 456.08 456.08 456.08 456.08 0.0M
2022-11-22 455.24 455.24 455.24 455.24 0.0M
2022-11-21 450.59 450.59 450.59 450.59 0.0M
2022-11-18 450.99 450.99 450.99 450.99 0.0M
2022-11-17 448.50 448.50 448.50 448.50 0.0M
2022-11-16 448.74 448.74 448.74 448.74 0.0M
2022-11-15 450.09 450.09 450.09 450.09 0.0M
2022-11-14 451.25 451.25 451.25 451.25 0.0M
2022-11-11 447.06 447.06 447.06 447.06 0.0M
2022-11-10 450.56 450.56 450.56 450.56 0.0M
2022-11-09 445.27 445.27 445.27 445.27 0.0M
2022-11-08 445.84 445.84 445.84 445.84 0.0M
2022-11-07 445.32 445.32 445.32 445.32 0.0M
2022-11-04 447.14 447.14 447.14 447.14 0.0M
2022-11-03 438.25 438.25 438.25 438.25 0.0M
2022-11-02 435.69 435.69 435.69 435.69 0.0M
2022-11-01 438.13 438.13 438.13 438.13 0.0M
2022-10-31 432.55 432.55 432.55 432.55 0.0M
2022-10-28 429.79 429.79 429.79 429.79 0.0M
2022-10-27 431.29 431.29 431.29 431.29 0.0M
2022-10-26 430.35 430.35 430.35 430.35 0.0M
2022-10-25 427.53 427.53 427.53 427.53 0.0M
2022-10-24 427.44 427.44 427.44 427.44 0.0M
2022-10-21 424.47 424.47 424.47 424.47 0.0M
2022-10-20 423.05 423.05 423.05 423.05 0.0M
2022-10-19 422.04 422.04 422.04 422.04 0.0M
2022-10-18 422.97 422.97 422.97 422.97 0.0M
2022-10-17 421.89 421.89 421.89 421.89 0.0M
2022-10-14 418.02 418.02 418.02 418.02 0.0M
2022-10-13 417.48 417.48 417.48 417.48 0.0M
2022-10-12 415.98 415.98 415.98 415.98 0.0M
2022-10-11 419.63 419.63 419.63 419.63 0.0M
2022-10-10 424.10 424.10 424.10 424.10 0.0M
2022-10-07 425.84 425.84 425.84 425.84 0.0M
2022-10-06 426.38 426.38 426.38 426.38 0.0M
2022-10-05 429.61 429.61 429.61 429.61 0.0M
2022-10-04 431.81 431.81 431.81 431.81 0.0M
2022-10-03 420.90 420.90 420.90 420.90 0.0M
2022-09-30 419.72 419.72 419.72 419.72 0.0M
2022-09-29 418.99 418.99 418.99 418.99 0.0M
2022-09-28 426.44 426.44 426.44 426.44 0.0M
2022-09-27 425.17 425.17 425.17 425.17 0.0M
2022-09-26 427.60 427.60 427.60 427.60 0.0M
2022-09-23 427.50 427.50 427.50 427.50 0.0M
2022-09-22 436.03 436.03 436.03 436.03 0.0M
2022-09-21 440.83 440.83 440.83 440.83 0.0M
2022-09-20 437.99 437.99 437.99 437.99 0.0M
2022-09-19 440.77 440.77 440.77 440.77 0.0M
2022-09-16 440.77 440.77 440.77 440.77 0.0M
2022-09-15 443.58 443.58 443.58 443.58 0.0M
2022-09-14 443.26 443.26 443.26 443.26 0.0M
2022-09-13 450.07 450.07 450.07 450.07 0.0M
2022-09-12 455.25 455.25 455.25 455.25 0.0M
2022-09-09 447.79 447.79 447.79 447.79 0.0M
2022-09-08 442.34 442.34 442.34 442.34 0.0M
2022-09-07 440.86 440.86 440.86 440.86 0.0M
2022-09-06 444.60 444.60 444.60 444.60 0.0M
2022-09-05 443.67 443.67 443.67 443.67 0.0M
2022-09-02 443.40 443.40 443.40 443.40 0.0M
2022-09-01 435.40 435.40 435.40 435.40 0.0M
2022-08-31 443.74 443.74 443.74 443.74 0.0M
2022-08-30 448.39 448.39 448.39 448.39 0.0M
2022-08-29 452.21 452.21 452.21 452.21 0.0M
2022-08-26 452.21 452.21 452.21 452.21 0.0M
2022-08-25 455.47 455.47 455.47 455.47 0.0M
2022-08-24 455.07 455.07 455.07 455.07 0.0M
2022-08-23 456.19 456.19 456.19 456.19 0.0M
2022-08-22 459.05 459.05 459.05 459.05 0.0M
2022-08-19 460.18 460.18 460.18 460.18 0.0M
2022-08-18 459.81 459.81 459.81 459.81 0.0M
2022-08-17 458.14 458.14 458.14 458.14 0.0M
2022-08-16 459.46 459.46 459.46 459.46 0.0M
2022-08-15 457.79 457.79 457.79 457.79 0.0M
2022-08-12 457.29 457.29 457.29 457.29 0.0M
2022-08-11 455.16 455.16 455.16 455.16 0.0M
2022-08-10 457.73 457.73 457.73 457.73 0.0M
2022-08-09 456.35 456.35 456.35 456.35 0.0M
2022-08-08 456.12 456.12 456.12 456.12 0.0M
2022-08-05 453.56 453.56 453.56 453.56 0.0M
2022-08-04 454.20 454.20 454.20 454.20 0.0M
2022-08-03 453.85 453.85 453.85 453.85 0.0M
2022-08-02 451.72 451.72 451.72 451.72 0.0M
2022-08-01 452.14 452.14 452.14 452.14 0.0M
2022-07-29 452.88 452.88 452.88 452.88 0.0M
2022-07-28 447.93 447.93 447.93 447.93 0.0M
2022-07-27 447.88 447.88 447.88 447.88 0.0M
2022-07-26 445.40 445.40 445.40 445.40 0.0M
2022-07-25 445.69 445.69 445.69 445.69 0.0M
2022-07-22 443.84 443.84 443.84 443.84 0.0M
2022-07-21 443.34 443.34 443.34 443.34 0.0M
2022-07-20 442.81 442.81 442.81 442.81 0.0M
2022-07-19 444.72 444.72 444.72 444.72 0.0M
2022-07-18 440.17 440.17 440.17 440.17 0.0M
2022-07-15 436.37 436.37 436.37 436.37 0.0M
2022-07-14 428.99 428.99 428.99 428.99 0.0M
2022-07-13 436.15 436.15 436.15 436.15 0.0M
2022-07-12 439.41 439.41 439.41 439.41 0.0M
2022-07-11 438.63 438.63 438.63 438.63 0.0M
2022-07-08 438.65 438.65 438.65 438.65 0.0M
2022-07-07 438.16 438.16 438.16 438.16 0.0M
2022-07-06 433.25 433.25 433.25 433.25 0.0M
2022-07-05 428.33 428.33 428.33 428.33 0.0M
2022-07-04 440.74 440.74 440.74 440.74 0.0M
2022-07-01 436.95 436.95 436.95 436.95 0.0M
2022-06-30 437.02 437.02 437.02 437.02 0.0M
2022-06-29 445.63 445.63 445.63 445.63 0.0M
2022-06-28 446.54 446.54 446.54 446.54 0.0M
2022-06-27 442.72 442.72 442.72 442.72 0.0M
2022-06-24 439.68 439.68 439.68 439.68 0.0M
2022-06-23 428.15 428.15 428.15 428.15 0.0M
2022-06-22 432.28 432.28 432.28 432.28 0.0M
2022-06-21 436.13 436.13 436.13 436.13 0.0M
2022-06-20 434.42 434.42 434.42 434.42 0.0M
2022-06-17 428.14 428.14 428.14 428.14 0.0M
2022-06-16 429.65 429.65 429.65 429.65 0.0M
2022-06-15 443.59 443.59 443.59 443.59 0.0M
2022-06-14 438.47 438.47 438.47 438.47 0.0M
2022-06-13 439.53 439.53 439.53 439.53 0.0M
2022-06-10 446.32 446.32 446.32 446.32 0.0M
2022-06-09 455.93 455.93 455.93 455.93 0.0M
2022-06-08 463.02 463.02 463.02 463.02 0.0M
2022-06-07 463.54 463.54 463.54 463.54 0.0M
2022-06-06 464.09 464.09 464.09 464.09 0.0M
2022-06-03 459.34 459.34 459.34 459.34 0.0M
2022-06-02 459.34 459.34 459.34 459.34 0.0M
2022-06-01 459.34 459.34 459.34 459.34 0.0M
2022-05-31 463.84 463.84 463.84 463.84 0.0M
2022-05-30 463.48 463.48 463.48 463.48 0.0M
2022-05-27 462.53 462.53 462.53 462.53 0.0M
2022-05-26 461.47 461.47 461.47 461.47 0.0M
2022-05-25 459.03 459.03 459.03 459.03 0.0M
2022-05-24 456.70 456.70 456.70 456.70 0.0M
2022-05-23 458.52 458.52 458.52 458.52 0.0M
2022-05-20 451.08 451.08 451.08 451.08 0.0M
2022-05-19 445.74 445.74 445.74 445.74 0.0M
2022-05-18 453.85 453.85 453.85 453.85 0.0M
2022-05-17 458.87 458.87 458.87 458.87 0.0M
2022-05-16 455.38 455.38 455.38 455.38 0.0M
2022-05-13 452.61 452.61 452.61 452.61 0.0M
2022-05-12 441.43 441.43 441.43 441.43 0.0M
2022-05-11 447.94 447.94 447.94 447.94 0.0M
2022-05-10 441.50 441.50 441.50 441.50 0.0M
2022-05-09 439.77 439.77 439.77 439.77 0.0M
2022-05-06 450.13 450.13 450.13 450.13 0.0M
2022-05-05 456.97 456.97 456.97 456.97 0.0M
2022-05-04 456.50 456.50 456.50 456.50 0.0M
2022-05-03 460.64 460.64 460.64 460.64 0.0M
2022-05-02 459.62 459.62 459.62 459.62 0.0M
2022-04-29 459.62 459.62 459.62 459.62 0.0M
2022-04-28 457.45 457.45 457.45 457.45 0.0M
2022-04-27 452.35 452.35 452.35 452.35 0.0M
2022-04-26 450.04 450.04 450.04 450.04 0.0M
2022-04-25 449.71 449.71 449.71 449.71 0.0M
2022-04-22 458.19 458.19 458.19 458.19 0.0M
2022-04-21 464.58 464.58 464.58 464.58 0.0M
2022-04-20 464.49 464.49 464.49 464.49 0.0M
2022-04-19 462.64 462.64 462.64 462.64 0.0M
2022-04-18 463.56 463.56 463.56 463.56 0.0M
2022-04-15 463.56 463.56 463.56 463.56 0.0M
2022-04-14 463.56 463.56 463.56 463.56 0.0M
2022-04-13 461.34 461.34 461.34 461.34 0.0M
2022-04-12 461.18 461.18 461.18 461.18 0.0M
2022-04-11 463.82 463.82 463.82 463.82 0.0M
2022-04-08 466.95 466.95 466.95 466.95 0.0M
2022-04-07 459.81 459.81 459.81 459.81 0.0M
2022-04-06 461.99 461.99 461.99 461.99 0.0M
2022-04-05 463.53 463.53 463.53 463.53 0.0M
2022-04-04 460.13 460.13 460.13 460.13 0.0M
2022-04-01 458.85 458.85 458.85 458.85 0.0M
2022-03-31 457.48 457.48 457.48 457.48 0.0M
2022-03-30 461.34 461.34 461.34 461.34 0.0M
2022-03-29 458.92 458.92 458.92 458.92 0.0M
2022-03-28 455.14 455.14 455.14 455.14 0.0M
2022-03-25 455.83 455.83 455.83 455.83 0.0M
2022-03-24 454.83 454.83 454.83 454.83 0.0M
2022-03-23 454.42 454.42 454.42 454.42 0.0M
2022-03-22 455.51 455.51 455.51 455.51 0.0M
2022-03-21 453.43 453.43 453.43 453.43 0.0M
2022-03-18 451.26 451.26 451.26 451.26 0.0M
2022-03-17 450.01 450.01 450.01 450.01 0.0M
2022-03-16 444.39 444.39 444.39 444.39 0.0M
2022-03-15 437.36 437.36 437.36 437.36 0.0M
2022-03-14 438.60 438.60 438.60 438.60 0.0M
2022-03-11 436.00 436.00 436.00 436.00 0.0M
2022-03-10 432.50 432.50 432.50 432.50 0.0M
2022-03-09 438.04 438.04 438.04 438.04 0.0M
2022-03-08 424.21 424.21 424.21 424.21 0.0M
2022-03-07 423.86 423.86 423.86 423.86 0.0M
2022-03-04 425.41 425.41 425.41 425.41 0.0M
2022-03-03 440.72 440.72 440.72 440.72 0.0M
2022-03-02 452.48 452.48 452.48 452.48 0.0M
2022-03-01 446.38 446.38 446.38 446.38 0.0M
2022-02-28 454.37 454.37 454.37 454.37 0.0M
2022-02-25 456.08 456.08 456.08 456.08 0.0M
2022-02-24 438.99 438.99 438.99 438.99 0.0M
2022-02-23 456.67 456.67 456.67 456.67 0.0M
2022-02-22 456.48 456.48 456.48 456.48 0.0M
2022-02-21 455.99 455.99 455.99 455.99 0.0M
2022-02-18 457.78 457.78 457.78 457.78 0.0M
2022-02-17 459.13 459.13 459.13 459.13 0.0M
2022-02-16 463.20 463.20 463.20 463.20 0.0M
2022-02-15 463.52 463.52 463.52 463.52 0.0M
2022-02-14 458.86 458.86 458.86 458.86 0.0M
2022-02-11 466.68 466.68 466.68 466.68 0.0M
2022-02-10 467.29 467.29 467.29 467.29 0.0M
2022-02-09 465.57 465.57 465.57 465.57 0.0M
2022-02-08 460.96 460.96 460.96 460.96 0.0M
2022-02-07 461.42 461.42 461.42 461.42 0.0M
2022-02-04 457.94 457.94 457.94 457.94 0.0M
2022-02-03 458.85 458.85 458.85 458.85 0.0M
2022-02-02 462.11 462.11 462.11 462.11 0.0M
2022-02-01 459.14 459.14 459.14 459.14 0.0M
2022-01-31 454.95 454.95 454.95 454.95 0.0M
2022-01-28 455.13 455.13 455.13 455.13 0.0M
2022-01-27 460.39 460.39 460.39 460.39 0.0M
2022-01-26 455.22 455.22 455.22 455.22 0.0M
2022-01-25 449.35 449.35 449.35 449.35 0.0M
2022-01-24 444.94 444.94 444.94 444.94 0.0M
2022-01-21 456.89 456.89 456.89 456.89 0.0M
2022-01-20 462.45 462.45 462.45 462.45 0.0M
2022-01-19 462.83 462.83 462.83 462.83 0.0M
2022-01-18 461.23 461.23 461.23 461.23 0.0M
2022-01-17 464.11 464.11 464.11 464.11 0.0M
2022-01-14 459.92 459.92 459.92 459.92 0.0M
2022-01-13 461.22 461.22 461.22 461.22 0.0M
2022-01-12 460.34 460.34 460.34 460.34 0.0M
2022-01-11 456.85 456.85 456.85 456.85 0.0M
2022-01-10 454.21 454.21 454.21 454.21 0.0M
2022-01-07 456.69 456.69 456.69 456.69 0.0M
2022-01-06 454.54 454.54 454.54 454.54 0.0M
2022-01-05 458.68 458.68 458.68 458.68 0.0M
2022-01-04 457.88 457.88 457.88 457.88 0.0M
2022-01-03 450.26 450.26 450.26 450.26 0.0M