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
2023-12-29 476.81 476.81 476.81 476.81 0.0M
2023-12-28 476.20 476.20 476.20 476.20 0.0M
2023-12-27 476.35 476.35 476.35 476.35 0.0M
2023-12-26 474.56 474.56 474.56 474.56 0.0M
2023-12-25 474.56 474.56 474.56 474.56 0.0M
2023-12-22 474.56 474.56 474.56 474.56 0.0M
2023-12-21 474.47 474.47 474.47 474.47 0.0M
2023-12-20 475.74 475.74 475.74 475.74 0.0M
2023-12-19 470.99 470.99 470.99 470.99 0.0M
2023-12-18 469.43 469.43 469.43 469.43 0.0M
2023-12-15 467.19 467.19 467.19 467.19 0.0M
2023-12-14 471.54 471.54 471.54 471.54 0.0M
2023-12-13 465.29 465.29 465.29 465.29 0.0M
2023-12-12 464.85 464.85 464.85 464.85 0.0M
2023-12-11 465.12 465.12 465.12 465.12 0.0M
2023-12-08 465.42 465.42 465.42 465.42 0.0M
2023-12-07 462.75 462.75 462.75 462.75 0.0M
2023-12-06 462.72 462.72 462.72 462.72 0.0M
2023-12-05 461.21 461.21 461.21 461.21 0.0M
2023-12-04 462.26 462.26 462.26 462.26 0.0M
2023-12-01 463.34 463.34 463.34 463.34 0.0M
2023-11-30 458.62 458.62 458.62 458.62 0.0M
2023-11-29 456.69 456.69 456.69 456.69 0.0M
2023-11-28 458.56 458.56 458.56 458.56 0.0M
2023-11-27 458.98 458.98 458.98 458.98 0.0M
2023-11-24 460.57 460.57 460.57 460.57 0.0M
2023-11-23 460.18 460.18 460.18 460.18 0.0M
2023-11-22 459.41 459.41 459.41 459.41 0.0M
2023-11-21 459.95 459.95 459.95 459.95 0.0M
2023-11-20 460.52 460.52 460.52 460.52 0.0M
2023-11-17 461.33 461.33 461.33 461.33 0.0M
2023-11-16 455.49 455.49 455.49 455.49 0.0M
2023-11-15 460.18 460.18 460.18 460.18 0.0M
2023-11-14 457.74 457.74 457.74 457.74 0.0M
2023-11-13 456.40 456.40 456.40 456.40 0.0M
2023-11-10 452.44 452.44 452.44 452.44 0.0M
2023-11-09 458.18 458.18 458.18 458.18 0.0M
2023-11-08 454.75 454.75 454.75 454.75 0.0M
2023-11-07 455.24 455.24 455.24 455.24 0.0M
2023-11-06 455.60 455.60 455.60 455.60 0.0M
2023-11-03 455.69 455.69 455.69 455.69 0.0M
2023-11-02 457.38 457.38 457.38 457.38 0.0M
2023-11-01 450.72 450.72 450.72 450.72 0.0M
2023-10-31 449.33 449.33 449.33 449.33 0.0M
2023-10-30 449.77 449.77 449.77 449.77 0.0M
2023-10-27 447.41 447.41 447.41 447.41 0.0M
2023-10-26 451.38 451.38 451.38 451.38 0.0M
2023-10-25 454.91 454.91 454.91 454.91 0.0M
2023-10-24 453.55 453.55 453.55 453.55 0.0M
2023-10-23 452.72 452.72 452.72 452.72 0.0M
2023-10-20 454.40 454.40 454.40 454.40 0.0M
2023-10-19 460.42 460.42 460.42 460.42 0.0M
2023-10-18 466.03 466.03 466.03 466.03 0.0M
2023-10-17 471.74 471.74 471.74 471.74 0.0M
2023-10-16 468.94 468.94 468.94 468.94 0.0M
2023-10-13 467.17 467.17 467.17 467.17 0.0M
2023-10-12 470.03 470.03 470.03 470.03 0.0M
2023-10-11 468.33 468.33 468.33 468.33 0.0M
2023-10-10 468.90 468.90 468.90 468.90 0.0M
2023-10-09 460.31 460.31 460.31 460.31 0.0M
2023-10-06 460.43 460.43 460.43 460.43 0.0M
2023-10-05 457.55 457.55 457.55 457.55 0.0M
2023-10-04 455.13 455.13 455.13 455.13 0.0M
2023-10-03 458.55 458.55 458.55 458.55 0.0M
2023-10-02 461.28 461.28 461.28 461.28 0.0M
2023-09-29 467.31 467.31 467.31 467.31 0.0M
2023-09-28 467.13 467.13 467.13 467.13 0.0M
2023-09-27 466.21 466.21 466.21 466.21 0.0M
2023-09-26 468.18 468.18 468.18 468.18 0.0M
2023-09-25 467.74 467.74 467.74 467.74 0.0M
2023-09-22 470.89 470.89 470.89 470.89 0.0M
2023-09-21 470.58 470.58 470.58 470.58 0.0M
2023-09-20 473.92 473.92 473.92 473.92 0.0M
2023-09-19 469.47 469.47 469.47 469.47 0.0M
2023-09-18 469.02 469.02 469.02 469.02 0.0M
2023-09-15 472.72 472.72 472.72 472.72 0.0M
2023-09-14 470.42 470.42 470.42 470.42 0.0M
2023-09-13 461.47 461.47 461.47 461.47 0.0M
2023-09-12 461.56 461.56 461.56 461.56 0.0M
2023-09-11 459.70 459.70 459.70 459.70 0.0M
2023-09-08 458.53 458.53 458.53 458.53 0.0M
2023-09-07 456.29 456.29 456.29 456.29 0.0M
2023-09-06 455.36 455.36 455.36 455.36 0.0M
2023-09-05 456.13 456.13 456.13 456.13 0.0M
2023-09-04 457.06 457.06 457.06 457.06 0.0M
2023-09-01 457.83 457.83 457.83 457.83 0.0M
2023-08-31 456.39 456.39 456.39 456.39 0.0M
2023-08-30 458.41 458.41 458.41 458.41 0.0M
2023-08-29 457.80 457.80 457.80 457.80 0.0M
2023-08-28 450.06 450.06 450.06 450.06 0.0M
2023-08-25 450.06 450.06 450.06 450.06 0.0M
2023-08-24 449.79 449.79 449.79 449.79 0.0M
2023-08-23 448.95 448.95 448.95 448.95 0.0M
2023-08-22 445.86 445.86 445.86 445.86 0.0M
2023-08-21 445.07 445.07 445.07 445.07 0.0M
2023-08-18 445.53 445.53 445.53 445.53 0.0M
2023-08-17 448.58 448.58 448.58 448.58 0.0M
2023-08-16 451.52 451.52 451.52 451.52 0.0M
2023-08-15 453.48 453.48 453.48 453.48 0.0M
2023-08-14 460.60 460.60 460.60 460.60 0.0M
2023-08-11 461.59 461.59 461.59 461.59 0.0M
2023-08-10 467.34 467.34 467.34 467.34 0.0M
2023-08-09 465.44 465.44 465.44 465.44 0.0M
2023-08-08 461.79 461.79 461.79 461.79 0.0M
2023-08-07 463.47 463.47 463.47 463.47 0.0M
2023-08-04 463.96 463.96 463.96 463.96 0.0M
2023-08-03 461.83 461.83 461.83 461.83 0.0M
2023-08-02 463.79 463.79 463.79 463.79 0.0M
2023-08-01 470.03 470.03 470.03 470.03 0.0M
2023-07-31 471.98 471.98 471.98 471.98 0.0M
2023-07-28 471.80 471.80 471.80 471.80 0.0M
2023-07-27 471.93 471.93 471.93 471.93 0.0M
2023-07-26 470.88 470.88 470.88 470.88 0.0M
2023-07-25 471.82 471.82 471.82 471.82 0.0M
2023-07-24 470.90 470.90 470.90 470.90 0.0M
2023-07-21 470.01 470.01 470.01 470.01 0.0M
2023-07-20 468.97 468.97 468.97 468.97 0.0M
2023-07-19 465.34 465.34 465.34 465.34 0.0M
2023-07-18 457.06 457.06 457.06 457.06 0.0M
2023-07-17 454.09 454.09 454.09 454.09 0.0M
2023-07-14 455.88 455.88 455.88 455.88 0.0M
2023-07-13 456.25 456.25 456.25 456.25 0.0M
2023-07-12 454.79 454.79 454.79 454.79 0.0M
2023-07-11 446.56 446.56 446.56 446.56 0.0M
2023-07-10 445.91 445.91 445.91 445.91 0.0M
2023-07-07 444.87 444.87 444.87 444.87 0.0M
2023-07-06 446.18 446.18 446.18 446.18 0.0M
2023-07-05 456.14 456.14 456.14 456.14 0.0M
2023-07-04 460.84 460.84 460.84 460.84 0.0M
2023-07-03 461.31 461.31 461.31 461.31 0.0M
2023-06-30 461.64 461.64 461.64 461.64 0.0M
2023-06-29 457.97 457.97 457.97 457.97 0.0M
2023-06-28 459.65 459.65 459.65 459.65 0.0M
2023-06-27 457.19 457.19 457.19 457.19 0.0M
2023-06-26 456.51 456.51 456.51 456.51 0.0M
2023-06-23 457.10 457.10 457.10 457.10 0.0M
2023-06-22 459.49 459.49 459.49 459.49 0.0M
2023-06-21 462.98 462.98 462.98 462.98 0.0M
2023-06-20 463.58 463.58 463.58 463.58 0.0M
2023-06-19 464.81 464.81 464.81 464.81 0.0M
2023-06-16 468.13 468.13 468.13 468.13 0.0M
2023-06-15 467.39 467.39 467.39 467.39 0.0M
2023-06-14 465.86 465.86 465.86 465.86 0.0M
2023-06-13 465.31 465.31 465.31 465.31 0.0M
2023-06-12 463.81 463.81 463.81 463.81 0.0M
2023-06-09 463.25 463.25 463.25 463.25 0.0M
2023-06-08 465.54 465.54 465.54 465.54 0.0M
2023-06-07 467.12 467.12 467.12 467.12 0.0M
2023-06-06 467.40 467.40 467.40 467.40 0.0M
2023-06-05 465.64 465.64 465.64 465.64 0.0M
2023-06-02 466.09 466.09 466.09 466.09 0.0M
2023-06-01 458.84 458.84 458.84 458.84 0.0M
2023-05-31 456.27 456.27 456.27 456.27 0.0M
2023-05-30 460.89 460.89 460.89 460.89 0.0M
2023-05-29 467.12 467.12 467.12 467.12 0.0M
2023-05-26 467.12 467.12 467.12 467.12 0.0M
2023-05-25 463.73 463.73 463.73 463.73 0.0M
2023-05-24 467.05 467.05 467.05 467.05 0.0M
2023-05-23 475.41 475.41 475.41 475.41 0.0M
2023-05-22 476.04 476.04 476.04 476.04 0.0M
2023-05-19 475.26 475.26 475.26 475.26 0.0M
2023-05-18 474.40 474.40 474.40 474.40 0.0M
2023-05-17 473.10 473.10 473.10 473.10 0.0M
2023-05-16 474.83 474.83 474.83 474.83 0.0M
2023-05-15 476.51 476.51 476.51 476.51 0.0M
2023-05-12 475.05 475.05 475.05 475.05 0.0M
2023-05-11 473.58 473.58 473.58 473.58 0.0M
2023-05-10 474.18 474.18 474.18 474.18 0.0M
2023-05-09 475.50 475.50 475.50 475.50 0.0M
2023-05-08 476.24 476.24 476.24 476.24 0.0M
2023-05-05 476.24 476.24 476.24 476.24 0.0M
2023-05-04 471.63 471.63 471.63 471.63 0.0M
2023-05-03 476.84 476.84 476.84 476.84 0.0M
2023-05-02 475.95 475.95 475.95 475.95 0.0M
2023-05-01 481.87 481.87 481.87 481.87 0.0M
2023-04-28 481.87 481.87 481.87 481.87 0.0M
2023-04-27 479.34 479.34 479.34 479.34 0.0M
2023-04-26 480.56 480.56 480.56 480.56 0.0M
2023-04-25 482.96 482.96 482.96 482.96 0.0M
2023-04-24 484.27 484.27 484.27 484.27 0.0M
2023-04-21 484.33 484.33 484.33 484.33 0.0M
2023-04-20 483.51 483.51 483.51 483.51 0.0M
2023-04-19 483.09 483.09 483.09 483.09 0.0M
2023-04-18 483.69 483.69 483.69 483.69 0.0M
2023-04-17 481.91 481.91 481.91 481.91 0.0M
2023-04-14 481.36 481.36 481.36 481.36 0.0M
2023-04-13 479.25 479.25 479.25 479.25 0.0M
2023-04-12 478.15 478.15 478.15 478.15 0.0M
2023-04-11 475.70 475.70 475.70 475.70 0.0M
2023-04-10 472.86 472.86 472.86 472.86 0.0M
2023-04-07 472.86 472.86 472.86 472.86 0.0M
2023-04-06 472.86 472.86 472.86 472.86 0.0M
2023-04-05 468.17 468.17 468.17 468.17 0.0M
2023-04-04 469.09 469.09 466.60 466.60 0.0M
2023-04-03 469.09 469.09 469.09 469.09 0.0M
2023-03-31 466.50 466.50 466.50 466.50 0.0M
2023-03-30 465.90 465.90 465.90 465.90 0.0M
2023-03-29 462.47 462.47 462.47 462.47 0.0M
2023-03-28 457.64 457.64 457.64 457.64 0.0M
2023-03-27 456.84 456.84 456.84 456.84 0.0M
2023-03-24 452.84 452.84 452.84 452.84 0.0M
2023-03-23 458.64 458.64 458.64 458.64 0.0M
2023-03-22 462.81 462.81 462.81 462.81 0.0M
2023-03-21 460.99 460.99 460.99 460.99 0.0M
2023-03-20 452.81 452.81 452.81 452.81 0.0M
2023-03-17 448.65 448.65 448.65 448.65 0.0M
2023-03-16 453.29 453.29 453.29 453.29 0.0M
2023-03-15 449.26 449.26 449.26 449.26 0.0M
2023-03-14 467.21 467.21 467.21 467.21 0.0M
2023-03-13 461.74 461.74 461.74 461.74 0.0M
2023-03-10 474.05 474.05 474.05 474.05 0.0M
2023-03-09 482.15 482.15 482.15 482.15 0.0M
2023-03-08 485.18 485.18 485.18 485.18 0.0M
2023-03-07 484.53 484.53 484.53 484.53 0.0M
2023-03-06 485.37 485.37 485.37 485.37 0.0M
2023-03-03 486.28 486.28 486.28 486.28 0.0M
2023-03-02 486.00 486.00 486.00 486.00 0.0M
2023-03-01 484.20 484.20 484.20 484.20 0.0M
2023-02-28 481.96 481.96 481.96 481.96 0.0M
2023-02-27 485.52 485.52 485.52 485.52 0.0M
2023-02-24 482.05 482.05 482.05 482.05 0.0M
2023-02-23 483.82 483.82 483.82 483.82 0.0M
2023-02-22 485.12 485.12 485.12 485.12 0.0M
2023-02-21 488.01 488.01 488.01 488.01 0.0M
2023-02-20 490.34 490.34 490.34 490.34 0.0M
2023-02-17 489.80 489.80 489.80 489.80 0.0M
2023-02-16 490.31 490.31 490.31 490.31 0.0M
2023-02-15 489.32 489.32 489.32 489.32 0.0M
2023-02-14 486.58 486.58 486.58 486.58 0.0M
2023-02-13 486.28 486.28 486.28 486.28 0.0M
2023-02-10 482.30 482.30 482.30 482.30 0.0M
2023-02-09 484.14 484.14 484.14 484.14 0.0M
2023-02-08 482.49 482.49 482.49 482.49 0.0M
2023-02-07 481.19 481.19 481.19 481.19 0.0M
2023-02-06 479.49 479.49 479.49 479.49 0.0M
2023-02-03 483.50 483.50 483.50 483.50 0.0M
2023-02-02 478.53 478.53 478.53 478.53 0.0M
2023-02-01 474.50 474.50 474.50 474.50 0.0M
2023-01-31 474.98 474.98 474.98 474.98 0.0M
2023-01-30 475.80 475.80 475.80 475.80 0.0M
2023-01-27 474.54 474.54 474.54 474.54 0.0M
2023-01-26 474.23 474.23 474.23 474.23 0.0M
2023-01-25 473.13 473.13 473.13 473.13 0.0M
2023-01-24 473.88 473.88 473.88 473.88 0.0M
2023-01-23 475.58 475.58 475.58 475.58 0.0M
2023-01-20 474.63 474.63 474.63 474.63 0.0M
2023-01-19 473.21 473.21 473.21 473.21 0.0M
2023-01-18 478.57 478.57 478.57 478.57 0.0M
2023-01-17 479.83 479.83 479.83 479.83 0.0M
2023-01-16 480.47 480.47 480.47 480.47 0.0M
2023-01-13 479.43 479.43 479.43 479.43 0.0M
2023-01-12 476.42 476.42 476.42 476.42 0.0M
2023-01-11 471.97 471.97 471.97 471.97 0.0M
2023-01-10 470.38 470.38 470.38 470.38 0.0M
2023-01-09 472.32 472.32 472.32 472.32 0.0M
2023-01-06 470.71 470.71 470.71 470.71 0.0M
2023-01-05 466.46 466.46 466.46 466.46 0.0M
2023-01-04 463.48 463.48 463.48 463.48 0.0M
2023-01-03 461.37 461.37 461.37 461.37 0.0M
2023-01-02 454.98 454.98 454.98 454.98 0.0M