FTSE 350 Utilities

FTUB6510
🏛️ uk →
788.74
Last Update: 2025-09-29
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
2023-12-29 754.50 758.75 753.78 753.78 0.0M
2023-12-28 756.22 758.53 753.60 754.50 0.0M
2023-12-27 756.36 760.12 754.49 756.22 0.0M
2023-12-22 756.43 759.25 754.34 756.36 0.0M
2023-12-21 760.99 760.99 754.98 756.43 0.0M
2023-12-20 754.13 763.39 754.13 760.99 0.0M
2023-12-19 751.27 757.69 751.18 754.13 0.0M
2023-12-18 760.53 761.93 751.27 751.27 0.0M
2023-12-15 770.69 770.74 756.68 760.53 0.0M
2023-12-14 767.89 786.36 767.89 770.69 0.0M
2023-12-13 761.37 769.42 756.85 767.89 0.0M
2023-12-12 761.88 766.75 760.71 761.37 0.0M
2023-12-11 766.63 767.84 755.14 761.88 0.0M
2023-12-08 767.30 768.65 762.21 766.63 0.0M
2023-12-07 761.06 770.04 760.98 767.30 0.0M
2023-12-06 752.86 761.70 752.60 761.06 0.0M
2023-12-05 749.90 752.88 745.54 752.86 0.0M
2023-12-04 750.58 752.12 744.89 749.90 0.0M
2023-12-01 745.29 750.68 742.96 750.58 0.0M
2023-11-30 749.08 749.08 738.82 745.29 0.0M
2023-11-29 749.08 750.14 744.69 749.08 0.0M
2023-11-28 745.08 751.38 741.80 749.08 0.0M
2023-11-27 742.75 747.66 741.53 745.08 0.0M
2023-11-24 738.42 744.19 735.56 742.75 0.0M
2023-11-23 744.34 744.68 731.81 738.42 0.0M
2023-11-22 744.64 754.27 742.65 744.34 0.0M
2023-11-21 741.65 747.60 739.80 744.64 0.0M
2023-11-20 742.39 748.66 736.53 741.65 0.0M
2023-11-17 735.94 743.78 735.63 742.39 0.0M
2023-11-16 726.91 740.51 726.91 735.94 0.0M
2023-11-15 724.33 737.76 723.42 726.91 0.0M
2023-11-14 715.79 724.76 712.03 724.33 0.0M
2023-11-13 717.40 720.65 713.33 715.79 0.0M
2023-11-10 714.69 717.43 709.81 717.40 0.0M
2023-11-09 705.67 715.50 705.67 714.69 0.0M
2023-11-08 718.30 718.30 703.33 705.67 0.0M
2023-11-07 718.36 724.21 715.69 718.30 0.0M
2023-11-06 726.43 727.17 716.16 718.36 0.0M
2023-11-03 727.81 736.22 722.11 726.43 0.0M
2023-11-02 725.11 732.83 725.11 727.81 0.0M
2023-11-01 713.77 725.48 712.95 725.11 0.0M
2023-10-31 709.94 719.88 709.85 713.77 0.0M
2023-10-30 708.95 720.97 706.46 709.94 0.0M
2023-10-27 713.28 717.39 708.58 708.95 0.0M
2023-10-26 707.39 717.45 705.09 713.28 0.0M
2023-10-25 704.14 708.44 697.52 707.39 0.0M
2023-10-24 691.07 705.39 689.88 704.14 0.0M
2023-10-23 695.84 695.84 682.08 691.07 0.0M
2023-10-20 699.52 703.18 690.09 695.84 0.0M
2023-10-19 702.48 705.63 696.79 699.52 0.0M
2023-10-18 704.00 707.31 697.90 702.48 0.0M
2023-10-17 699.70 711.20 698.46 704.00 0.0M
2023-10-16 698.23 705.89 693.56 699.70 0.0M
2023-10-13 691.22 702.57 689.61 698.23 0.0M
2023-10-12 692.99 698.94 688.89 691.22 0.0M
2023-10-11 689.15 698.81 686.69 692.99 0.0M
2023-10-10 672.87 692.25 672.87 689.15 0.0M
2023-10-09 666.51 678.31 666.51 672.87 0.0M
2023-10-06 669.32 670.71 652.49 666.51 0.0M
2023-10-05 661.50 670.99 661.00 669.32 0.0M
2023-10-04 662.29 674.56 658.70 661.50 0.0M
2023-10-03 675.91 675.97 657.57 662.29 0.0M
2023-10-02 693.93 701.18 675.71 675.91 0.0M
2023-09-29 683.15 701.89 683.15 693.93 0.0M
2023-09-28 695.67 700.15 682.16 683.15 0.0M
2023-09-27 714.72 714.74 694.64 695.67 0.0M
2023-09-26 713.97 720.26 706.78 714.72 0.0M
2023-09-25 725.90 726.03 709.30 713.97 0.0M
2023-09-22 734.31 734.65 724.12 725.90 0.0M
2023-09-21 737.10 741.38 730.83 734.31 0.0M
2023-09-20 726.07 738.71 725.96 737.10 0.0M
2023-09-19 725.41 729.74 723.81 726.07 0.0M
2023-09-18 729.34 732.63 723.41 725.41 0.0M
2023-09-15 732.30 738.90 729.08 729.34 0.0M
2023-09-14 712.18 733.78 712.18 732.30 0.0M
2023-09-13 711.41 714.53 701.94 712.18 0.0M
2023-09-12 711.94 717.77 709.13 711.41 0.0M
2023-09-11 710.37 716.60 709.19 711.94 0.0M
2023-09-08 706.78 712.12 702.75 710.37 0.0M
2023-09-07 693.66 706.78 687.43 706.78 0.0M
2023-09-06 691.46 695.82 684.75 693.66 0.0M
2023-09-05 696.79 701.06 691.46 691.46 0.0M
2023-09-04 699.85 705.51 696.79 696.79 0.0M
2023-09-01 703.52 705.36 699.53 699.85 0.0M
2023-08-31 704.09 709.91 703.41 703.52 0.0M
2023-08-30 703.30 707.10 696.49 704.09 0.0M
2023-08-29 693.37 703.74 693.37 703.30 0.0M
2023-08-25 689.82 693.85 688.02 693.37 0.0M
2023-08-24 685.04 693.14 685.04 689.82 0.0M
2023-08-23 675.59 692.05 675.59 685.04 0.0M
2023-08-22 673.85 678.00 672.92 675.59 0.0M
2023-08-21 678.42 682.01 673.03 673.85 0.0M
2023-08-18 677.36 681.39 672.95 678.42 0.0M
2023-08-17 682.96 682.96 675.60 677.36 0.0M
2023-08-16 684.25 687.61 681.42 682.96 0.0M
2023-08-15 695.43 695.48 681.93 684.25 0.0M
2023-08-14 698.33 700.09 692.76 695.43 0.0M
2023-08-11 703.82 704.36 697.01 698.33 0.0M
2023-08-10 695.13 703.82 695.07 703.82 0.0M
2023-08-09 697.13 699.64 688.77 695.13 0.0M
2023-08-08 693.49 700.39 691.13 697.13 0.0M
2023-08-07 699.56 699.56 690.87 693.49 0.0M
2023-08-04 694.11 699.56 690.05 699.56 0.0M
2023-08-03 706.01 706.01 692.68 694.11 0.0M
2023-08-02 720.38 720.38 705.09 706.01 0.0M
2023-08-01 725.66 727.71 718.72 720.38 0.0M
2023-07-31 722.02 732.34 721.27 725.66 0.0M
2023-07-28 729.76 730.89 721.77 722.02 0.0M
2023-07-27 738.32 739.05 728.85 729.76 0.0M
2023-07-26 738.11 742.52 731.40 738.32 0.0M
2023-07-25 742.31 742.31 732.99 738.11 0.0M
2023-07-24 739.17 745.95 736.43 742.31 0.0M
2023-07-21 733.67 740.35 733.67 739.17 0.0M
2023-07-20 731.83 738.70 731.77 733.67 0.0M
2023-07-19 715.06 738.34 714.90 731.83 0.0M
2023-07-18 716.86 717.88 714.24 715.06 0.0M
2023-07-17 719.62 725.18 716.86 716.86 0.0M
2023-07-14 717.85 722.59 714.91 719.62 0.0M
2023-07-13 713.44 717.85 713.35 717.85 0.0M
2023-07-12 700.44 714.52 698.61 713.44 0.0M
2023-07-11 700.33 703.33 695.46 700.44 0.0M
2023-07-10 702.51 709.60 699.39 700.33 0.0M
2023-07-07 714.37 714.37 699.18 702.51 0.0M
2023-07-06 719.15 726.49 711.44 714.37 0.0M
2023-07-05 736.62 736.62 719.15 719.15 0.0M
2023-07-04 737.08 740.82 734.88 736.62 0.0M
2023-07-03 733.88 739.70 733.34 737.08 0.0M
2023-06-30 730.23 736.97 726.17 733.88 0.0M
2023-06-29 740.99 741.79 722.68 730.23 0.0M
2023-06-28 738.04 744.60 737.36 740.99 0.0M
2023-06-27 731.90 738.72 731.90 738.04 0.0M
2023-06-26 732.83 734.96 730.16 731.90 0.0M
2023-06-23 734.50 740.40 732.06 732.83 0.0M
2023-06-22 742.64 742.64 731.86 734.50 0.0M
2023-06-21 746.21 746.21 733.60 742.64 0.0M
2023-06-20 743.86 748.95 742.36 746.21 0.0M
2023-06-19 745.46 748.76 743.28 743.86 0.0M
2023-06-16 735.71 750.81 735.22 745.46 0.0M
2023-06-15 735.98 740.71 733.86 735.71 0.0M
2023-06-14 737.92 738.83 734.74 735.98 0.0M
2023-06-13 744.91 747.27 736.56 737.92 0.0M
2023-06-12 745.94 749.74 743.76 744.91 0.0M
2023-06-09 744.32 747.44 742.46 745.94 0.0M
2023-06-08 747.40 748.90 741.99 744.32 0.0M
2023-06-07 756.56 757.78 745.97 747.40 0.0M
2023-06-06 750.81 757.44 748.35 756.56 0.0M
2023-06-05 747.14 755.28 746.26 750.81 0.0M
2023-06-02 748.69 749.72 737.58 747.14 0.0M
2023-06-01 764.15 764.53 743.17 748.69 0.0M
2023-05-31 762.10 768.65 757.46 764.15 0.0M
2023-05-30 754.22 764.95 754.22 762.10 0.0M
2023-05-26 753.96 759.38 749.06 754.22 0.0M
2023-05-25 763.58 768.66 750.52 753.96 0.0M
2023-05-24 769.73 771.22 755.52 763.58 0.0M
2023-05-23 768.96 776.23 760.19 769.73 0.0M
2023-05-22 767.97 774.49 767.19 768.96 0.0M
2023-05-19 766.57 773.21 764.70 767.97 0.0M
2023-05-18 784.33 785.47 762.72 766.57 0.0M
2023-05-17 795.49 795.49 784.33 784.33 0.0M
2023-05-16 793.99 800.67 793.74 795.49 0.0M
2023-05-15 792.57 800.02 792.31 793.99 0.0M
2023-05-12 787.03 795.18 787.03 792.57 0.0M
2023-05-11 789.96 793.28 782.59 787.03 0.0M
2023-05-10 788.36 790.56 785.87 789.96 0.0M
2023-05-09 788.79 789.89 781.27 788.36 0.0M
2023-05-05 789.41 792.56 785.75 788.79 0.0M
2023-05-04 781.52 790.62 777.87 789.41 0.0M
2023-05-03 779.64 787.09 778.97 781.52 0.0M
2023-05-02 783.32 786.34 773.77 779.64 0.0M
2023-04-28 782.62 785.31 779.00 783.32 0.0M
2023-04-27 781.67 785.70 779.48 782.62 0.0M
2023-04-26 786.00 790.62 779.69 781.67 0.0M
2023-04-25 780.76 786.20 774.71 786.00 0.0M
2023-04-24 782.83 786.96 778.11 780.76 0.0M
2023-04-21 775.42 790.01 775.04 782.83 0.0M
2023-04-20 772.92 776.05 769.63 775.42 0.0M
2023-04-19 770.41 775.96 764.86 772.92 0.0M
2023-04-18 773.28 775.36 764.89 770.41 0.0M
2023-04-17 771.85 775.54 770.87 773.28 0.0M
2023-04-14 784.44 785.85 771.80 771.85 0.0M
2023-04-13 790.57 791.67 782.75 784.44 0.0M
2023-04-12 783.44 795.93 783.44 790.57 0.0M
2023-04-11 782.13 788.00 781.80 783.44 0.0M
2023-04-06 772.11 787.95 772.11 782.13 0.0M
2023-04-05 755.59 774.05 755.59 772.11 0.0M
2023-04-04 751.26 755.59 746.75 755.59 0.0M
2023-04-03 757.00 759.88 748.12 751.26 0.0M
2023-03-31 753.50 759.37 748.47 757.00 0.0M
2023-03-30 739.07 754.33 739.07 753.50 0.0M
2023-03-29 732.12 740.49 729.59 739.07 0.0M
2023-03-28 734.57 735.60 729.98 732.12 0.0M
2023-03-27 729.51 737.82 729.51 734.57 0.0M
2023-03-24 734.48 734.48 724.08 729.51 0.0M
2023-03-23 728.80 735.28 726.57 734.48 0.0M
2023-03-22 726.62 728.80 719.11 728.80 0.0M
2023-03-21 729.15 735.27 725.42 726.62 0.0M
2023-03-20 722.32 742.14 721.34 729.15 0.0M
2023-03-17 736.67 739.53 718.03 722.32 0.0M
2023-03-16 730.25 740.60 725.63 736.67 0.0M
2023-03-15 738.96 745.24 730.17 730.25 0.0M
2023-03-14 736.26 746.37 736.04 738.96 0.0M
2023-03-13 732.18 742.80 720.02 736.26 0.0M
2023-03-10 729.18 741.03 728.78 732.18 0.0M
2023-03-09 728.13 730.79 720.09 729.18 0.0M
2023-03-08 722.45 729.59 716.40 728.13 0.0M
2023-03-07 722.89 728.42 720.35 722.45 0.0M
2023-03-06 722.86 728.26 717.90 722.89 0.0M
2023-03-03 716.93 723.73 714.84 722.86 0.0M
2023-03-02 711.33 719.21 707.55 716.93 0.0M
2023-03-01 729.70 729.70 709.72 711.33 0.0M
2023-02-28 740.23 740.23 723.38 729.70 0.0M
2023-02-27 733.73 742.53 733.73 740.23 0.0M
2023-02-24 736.48 743.06 733.73 733.73 0.0M
2023-02-23 742.25 742.25 734.81 736.48 0.0M
2023-02-22 744.26 744.26 735.85 742.25 0.0M
2023-02-21 744.25 755.59 743.42 744.26 0.0M
2023-02-20 743.61 747.56 739.49 744.25 0.0M
2023-02-17 732.00 746.04 730.24 743.61 0.0M
2023-02-16 733.63 739.75 726.45 732.00 0.0M
2023-02-15 730.96 734.04 727.48 733.63 0.0M
2023-02-14 733.84 743.08 730.96 730.96 0.0M
2023-02-13 725.45 734.64 725.40 733.84 0.0M
2023-02-10 726.73 727.89 720.48 725.45 0.0M
2023-02-09 725.68 730.08 721.25 726.73 0.0M
2023-02-08 728.78 733.76 725.37 725.68 0.0M
2023-02-07 731.60 736.58 727.38 728.78 0.0M
2023-02-06 728.94 732.80 724.48 731.60 0.0M
2023-02-03 735.45 735.45 724.37 728.94 0.0M
2023-02-02 720.52 735.45 714.59 735.45 0.0M
2023-02-01 724.16 729.80 718.02 720.52 0.0M
2023-01-31 729.25 732.00 721.59 724.16 0.0M
2023-01-30 727.63 731.12 723.72 729.25 0.0M
2023-01-27 727.91 731.27 723.74 727.63 0.0M
2023-01-26 731.36 733.23 727.01 727.91 0.0M
2023-01-25 725.52 731.36 723.79 731.36 0.0M
2023-01-24 725.48 732.30 724.51 725.52 0.0M
2023-01-23 729.98 730.37 722.20 725.48 0.0M
2023-01-20 722.64 732.76 722.64 729.98 0.0M
2023-01-19 719.99 726.48 715.94 722.64 0.0M
2023-01-18 724.00 727.10 715.94 719.99 0.0M
2023-01-17 714.98 724.43 714.87 724.00 0.0M
2023-01-16 718.10 719.72 712.64 714.98 0.0M
2023-01-13 720.02 721.81 716.22 718.10 0.0M
2023-01-12 716.56 722.76 715.89 720.02 0.0M
2023-01-11 709.83 720.41 708.88 716.56 0.0M
2023-01-10 714.33 714.52 708.00 709.83 0.0M
2023-01-09 721.17 724.69 706.49 714.33 0.0M
2023-01-06 710.62 722.63 708.80 721.17 0.0M
2023-01-05 709.44 716.73 706.95 710.62 0.0M
2023-01-04 699.85 709.44 699.71 709.44 0.0M
2023-01-03 705.67 716.70 697.95 699.85 0.0M