FTSE4Good UK 50

FT4GDUK50
🏛️ uk →
7,886.89
Last Update: 2025-10-01
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 6,262.70 6,262.70 6,223.67 6,251.00 0.0M
2021-12-30 6,275.85 6,289.11 6,262.16 6,262.70 0.0M
2021-12-29 6,233.71 6,306.06 6,233.71 6,275.85 0.0M
2021-12-28 6,237.52 6,259.15 6,233.71 6,233.71 0.0M
2021-12-27 6,237.52 6,259.15 6,233.71 6,233.71 0.0M
2021-12-24 6,237.52 6,259.15 6,233.71 6,233.71 0.0M
2021-12-23 6,205.91 6,247.79 6,199.31 6,237.52 0.0M
2021-12-22 6,179.43 6,205.91 6,152.47 6,205.91 0.0M
2021-12-21 6,094.77 6,179.43 6,094.77 6,179.43 0.0M
2021-12-20 6,146.58 6,146.58 6,006.57 6,094.77 0.0M
2021-12-17 6,143.00 6,163.05 6,121.40 6,146.58 0.0M
2021-12-16 6,062.72 6,152.30 6,062.72 6,143.00 0.0M
2021-12-15 6,101.19 6,101.19 6,061.37 6,062.72 0.0M
2021-12-14 6,102.95 6,152.63 6,101.19 6,101.19 0.0M
2021-12-13 6,151.21 6,162.99 6,099.09 6,102.95 0.0M
2021-12-10 6,178.53 6,183.09 6,146.03 6,151.21 0.0M
2021-12-09 6,187.39 6,213.22 6,164.49 6,178.53 0.0M
2021-12-08 6,192.24 6,220.66 6,187.21 6,187.39 0.0M
2021-12-07 6,110.62 6,195.15 6,110.62 6,192.24 0.0M
2021-12-06 6,012.09 6,123.13 6,012.09 6,110.62 0.0M
2021-12-03 6,025.71 6,076.40 5,997.93 6,012.09 0.0M
2021-12-02 6,044.22 6,044.22 5,985.40 6,025.71 0.0M
2021-12-01 5,960.32 6,055.63 5,960.32 6,044.22 0.0M
2021-11-30 5,996.74 5,996.74 5,901.64 5,960.32 0.0M
2021-11-29 5,943.29 6,036.98 5,943.29 5,996.74 0.0M
2021-11-26 6,161.03 6,161.03 5,943.08 5,943.29 0.0M
2021-11-25 6,143.70 6,163.04 6,143.70 6,161.03 0.0M
2021-11-24 6,124.58 6,160.73 6,113.74 6,143.70 0.0M
2021-11-23 6,107.44 6,141.54 6,069.50 6,124.58 0.0M
2021-11-22 6,083.47 6,121.40 6,067.77 6,107.44 0.0M
2021-11-19 6,103.26 6,135.32 6,065.55 6,083.47 0.0M
2021-11-18 6,145.67 6,145.67 6,094.83 6,103.26 0.0M
2021-11-17 6,183.93 6,183.93 6,145.67 6,145.67 0.0M
2021-11-16 6,209.21 6,219.95 6,180.89 6,183.93 0.0M
2021-11-15 6,200.34 6,218.14 6,189.61 6,209.21 0.0M
2021-11-12 6,245.23 6,258.22 6,194.88 6,200.34 0.0M
2021-11-11 6,206.49 6,253.09 6,199.84 6,245.23 0.0M
2021-11-10 6,153.72 6,206.49 6,153.72 6,206.49 0.0M
2021-11-09 6,171.03 6,182.71 6,150.52 6,153.72 0.0M
2021-11-08 6,176.95 6,188.37 6,168.06 6,171.03 0.0M
2021-11-05 6,161.91 6,202.68 6,158.86 6,176.95 0.0M
2021-11-04 6,144.57 6,172.36 6,137.56 6,161.91 0.0M
2021-11-03 6,163.11 6,163.25 6,132.18 6,144.57 0.0M
2021-11-02 6,163.28 6,165.60 6,122.19 6,163.11 0.0M
2021-11-01 6,116.33 6,176.00 6,116.33 6,163.28 0.0M
2021-10-29 6,125.44 6,125.44 6,074.66 6,116.33 0.0M
2021-10-28 6,123.46 6,128.26 6,099.55 6,125.44 0.0M
2021-10-27 6,143.63 6,151.46 6,121.00 6,123.46 0.0M
2021-10-26 6,092.83 6,147.26 6,092.83 6,143.63 0.0M
2021-10-25 6,074.89 6,117.00 6,074.89 6,092.83 0.0M
2021-10-22 6,056.88 6,099.43 6,056.88 6,074.89 0.0M
2021-10-21 6,081.29 6,081.29 6,050.42 6,056.88 0.0M
2021-10-20 6,074.87 6,087.47 6,060.85 6,081.29 0.0M
2021-10-19 6,058.31 6,079.97 6,045.78 6,074.87 0.0M
2021-10-18 6,085.38 6,085.38 6,037.42 6,058.31 0.0M
2021-10-15 6,066.56 6,094.86 6,066.56 6,085.38 0.0M
2021-10-14 6,013.42 6,073.68 6,013.42 6,066.56 0.0M
2021-10-13 6,017.18 6,024.24 5,974.37 6,013.42 0.0M
2021-10-12 6,035.94 6,035.94 5,964.94 6,017.18 0.0M
2021-10-11 5,988.30 6,035.94 5,987.77 6,035.94 0.0M
2021-10-08 5,974.68 6,001.88 5,968.39 5,988.30 0.0M
2021-10-07 5,897.74 5,990.43 5,897.74 5,974.68 0.0M
2021-10-06 5,952.24 5,952.24 5,850.35 5,897.74 0.0M
2021-10-05 5,899.23 5,958.01 5,899.23 5,952.24 0.0M
2021-10-04 5,917.96 5,950.04 5,896.97 5,899.23 0.0M
2021-10-01 5,968.60 5,968.60 5,892.26 5,917.96 0.0M
2021-09-30 5,972.52 6,026.78 5,957.76 5,968.60 0.0M
2021-09-29 5,895.57 5,978.89 5,895.57 5,972.52 0.0M
2021-09-28 5,921.80 5,934.78 5,885.37 5,895.57 0.0M
2021-09-27 5,921.49 5,978.64 5,911.67 5,921.80 0.0M
2021-09-24 5,942.99 5,950.36 5,916.51 5,921.49 0.0M
2021-09-23 5,947.53 5,985.76 5,937.38 5,942.99 0.0M
2021-09-22 5,865.84 5,954.22 5,865.84 5,947.53 0.0M
2021-09-21 5,804.05 5,886.15 5,804.05 5,865.84 0.0M
2021-09-20 5,843.90 5,843.90 5,735.82 5,804.05 0.0M
2021-09-17 5,900.29 5,950.10 5,825.25 5,843.88 0.0M
2021-09-16 5,900.89 5,930.91 5,898.52 5,900.30 0.0M
2021-09-15 5,919.30 5,928.44 5,900.88 5,900.88 0.0M
2021-09-14 5,951.66 5,951.66 5,905.48 5,919.29 0.0M
2021-09-13 5,916.66 5,970.08 5,916.66 5,951.67 0.0M
2021-09-10 5,914.24 5,938.61 5,905.43 5,916.64 0.0M
2021-09-09 5,980.81 5,980.81 5,898.81 5,914.24 0.0M
2021-09-08 6,025.70 6,025.70 5,949.77 5,980.82 0.0M
2021-09-07 6,059.88 6,059.88 6,024.68 6,025.70 0.0M
2021-09-06 6,022.48 6,065.94 6,022.48 6,059.89 0.0M
2021-09-03 6,041.90 6,062.57 6,009.83 6,022.47 0.0M
2021-09-02 6,034.16 6,044.27 6,017.85 6,041.90 0.0M
2021-09-01 6,012.19 6,071.35 6,012.19 6,034.16 0.0M
2021-08-31 6,044.91 6,049.94 5,989.32 6,012.19 0.0M
2021-08-30 6,026.09 6,053.68 6,013.77 6,044.91 0.0M
2021-08-27 6,026.09 6,053.68 6,013.77 6,044.91 0.0M
2021-08-26 6,046.73 6,046.73 6,002.14 6,026.09 0.0M
2021-08-25 6,026.70 6,047.88 6,023.28 6,046.73 0.0M
2021-08-24 6,016.41 6,030.22 5,982.85 6,026.70 0.0M
2021-08-23 6,008.08 6,053.81 6,003.98 6,016.41 0.0M
2021-08-20 5,986.09 6,014.31 5,962.73 6,008.08 0.0M
2021-08-19 6,073.81 6,073.81 5,926.89 5,986.09 0.0M
2021-08-18 6,091.23 6,105.93 6,051.05 6,073.81 0.0M
2021-08-17 6,059.62 6,094.01 6,035.27 6,091.23 0.0M
2021-08-16 6,111.90 6,111.90 6,030.18 6,059.62 0.0M
2021-08-13 6,083.94 6,116.68 6,083.94 6,111.90 0.0M
2021-08-12 6,108.60 6,108.60 6,074.66 6,083.94 0.0M
2021-08-11 6,061.43 6,108.98 6,061.43 6,108.60 0.0M
2021-08-10 6,040.94 6,066.09 6,024.81 6,061.43 0.0M
2021-08-09 6,022.37 6,046.22 6,003.20 6,040.94 0.0M
2021-08-06 6,019.03 6,033.88 6,008.21 6,022.37 0.0M
2021-08-05 6,034.71 6,037.22 6,010.51 6,019.03 0.0M
2021-08-04 6,012.98 6,044.57 6,012.98 6,034.71 0.0M
2021-08-03 5,991.38 6,024.68 5,983.81 6,012.98 0.0M
2021-08-02 5,951.37 6,015.09 5,951.37 5,991.38 0.0M
2021-07-30 5,985.44 5,985.44 5,919.76 5,951.37 0.0M
2021-07-29 5,919.74 6,000.52 5,919.74 5,985.44 0.0M
2021-07-28 5,902.68 5,926.11 5,886.10 5,919.74 0.0M
2021-07-27 5,925.81 5,925.81 5,845.92 5,902.68 0.0M
2021-07-26 5,935.33 5,935.40 5,891.89 5,925.81 0.0M
2021-07-23 5,883.50 5,935.62 5,883.50 5,935.33 0.0M
2021-07-22 5,922.59 5,927.17 5,873.48 5,883.50 0.0M
2021-07-21 5,829.62 5,930.70 5,829.62 5,922.59 0.0M
2021-07-20 5,798.49 5,871.93 5,784.68 5,829.62 0.0M
2021-07-19 5,928.20 5,928.20 5,774.07 5,798.49 0.0M
2021-07-16 5,934.20 5,966.55 5,900.63 5,928.20 0.0M
2021-07-15 5,996.68 6,018.68 5,928.80 5,934.20 0.0M
2021-07-14 6,028.99 6,028.99 5,988.16 5,996.68 0.0M
2021-07-13 6,032.98 6,056.17 6,021.40 6,028.99 0.0M
2021-07-12 6,027.64 6,040.38 5,981.26 6,032.98 0.0M
2021-07-09 5,952.95 6,027.64 5,952.95 6,027.64 0.0M
2021-07-08 6,053.96 6,053.96 5,913.15 5,952.95 0.0M
2021-07-07 6,010.62 6,053.96 6,010.62 6,053.96 0.0M
2021-07-06 6,058.33 6,064.71 5,988.43 6,010.62 0.0M
2021-07-05 6,024.19 6,061.64 6,015.07 6,058.33 0.0M
2021-07-02 6,030.29 6,057.64 6,011.97 6,024.19 0.0M
2021-07-01 5,959.43 6,036.63 5,959.43 6,030.29 0.0M
2021-06-30 6,001.08 6,011.33 5,941.46 5,959.43 0.0M
2021-06-29 5,994.83 6,029.69 5,991.17 6,001.08 0.0M
2021-06-28 6,047.66 6,047.66 5,994.83 5,994.83 0.0M
2021-06-25 6,025.47 6,048.57 6,023.52 6,047.66 0.0M
2021-06-24 5,991.43 6,033.47 5,991.43 6,025.47 0.0M
2021-06-23 6,001.80 6,041.57 5,991.43 5,991.43 0.0M
2021-06-22 5,983.26 6,008.49 5,980.19 6,001.80 0.0M
2021-06-21 5,953.86 5,984.76 5,896.51 5,983.26 0.0M
2021-06-18 6,067.76 6,067.76 5,946.85 5,953.86 0.0M
2021-06-17 6,090.76 6,090.76 6,049.00 6,067.76 0.0M
2021-06-16 6,075.82 6,117.56 6,075.82 6,090.76 0.0M
2021-06-15 6,053.62 6,085.67 6,053.62 6,075.82 0.0M
2021-06-14 6,043.64 6,089.26 6,043.64 6,053.62 0.0M
2021-06-11 6,005.06 6,049.88 6,005.06 6,043.64 0.0M
2021-06-10 5,990.90 6,027.44 5,990.90 6,005.06 0.0M
2021-06-09 5,998.74 5,999.36 5,961.07 5,990.90 0.0M
2021-06-08 5,988.07 6,022.81 5,982.15 5,998.74 0.0M
2021-06-07 5,987.09 6,007.24 5,965.03 5,988.07 0.0M
2021-06-04 5,980.21 5,989.97 5,962.52 5,987.09 0.0M
2021-06-03 6,020.87 6,020.87 5,939.85 5,980.21 0.0M
2021-06-02 5,998.87 6,035.95 5,995.34 6,020.87 0.0M
2021-06-01 5,963.56 6,036.01 5,963.56 5,998.87 0.0M
2021-05-31 5,956.88 5,988.24 5,956.88 5,963.56 0.0M
2021-05-28 5,956.88 5,988.24 5,956.88 5,963.56 0.0M
2021-05-27 5,965.90 5,980.03 5,950.88 5,956.88 0.0M
2021-05-26 5,974.07 5,988.21 5,940.40 5,965.90 0.0M
2021-05-25 5,991.66 6,001.67 5,974.07 5,974.07 0.0M
2021-05-24 5,963.83 5,992.92 5,961.59 5,991.66 0.0M
2021-05-21 5,966.32 5,970.49 5,924.17 5,963.83 0.0M
2021-05-20 5,905.31 5,966.32 5,887.31 5,966.32 0.0M
2021-05-19 5,975.96 5,975.96 5,864.45 5,905.31 0.0M
2021-05-18 5,983.36 6,037.38 5,975.96 5,975.96 0.0M
2021-05-17 5,986.50 6,001.97 5,941.92 5,983.36 0.0M
2021-05-14 5,922.34 5,990.19 5,922.34 5,986.50 0.0M
2021-05-13 5,961.19 5,961.19 5,806.49 5,922.34 0.0M
2021-05-12 5,914.52 5,979.05 5,914.52 5,961.19 0.0M
2021-05-11 6,058.04 6,058.04 5,885.62 5,914.52 0.0M
2021-05-10 6,060.74 6,083.03 6,045.27 6,058.04 0.0M
2021-05-07 6,020.65 6,073.88 6,020.65 6,060.74 0.0M
2021-05-06 5,989.60 6,020.65 5,977.77 6,020.65 0.0M
2021-05-05 5,885.84 5,994.27 5,885.84 5,989.60 0.0M
2021-05-04 5,931.70 5,980.62 5,876.59 5,885.84 0.0M
2021-05-03 5,929.72 5,965.74 5,914.30 5,931.70 0.0M
2021-04-30 5,929.72 5,965.74 5,914.30 5,931.70 0.0M
2021-04-29 5,922.70 5,978.13 5,922.70 5,929.72 0.0M
2021-04-28 5,904.41 5,938.55 5,904.41 5,922.70 0.0M
2021-04-27 5,909.40 5,918.17 5,893.14 5,904.41 0.0M
2021-04-26 5,892.39 5,917.89 5,868.36 5,909.40 0.0M
2021-04-23 5,893.34 5,893.34 5,851.49 5,892.39 0.0M
2021-04-22 5,857.22 5,895.36 5,850.96 5,893.34 0.0M
2021-04-21 5,829.55 5,872.86 5,829.55 5,857.22 0.0M
2021-04-20 5,927.86 5,934.22 5,828.22 5,829.55 0.0M
2021-04-19 5,944.65 5,960.71 5,912.26 5,927.86 0.0M
2021-04-16 5,916.11 5,964.49 5,916.11 5,944.65 0.0M
2021-04-15 5,881.16 5,930.19 5,881.16 5,916.11 0.0M
2021-04-14 5,842.71 5,884.89 5,831.25 5,881.16 0.0M
2021-04-13 5,851.92 5,853.70 5,822.82 5,842.71 0.0M
2021-04-12 5,873.12 5,873.12 5,819.90 5,851.92 0.0M
2021-04-09 5,891.79 5,896.82 5,865.01 5,873.12 0.0M
2021-04-08 5,838.39 5,891.79 5,838.39 5,891.79 0.0M
2021-04-07 5,787.95 5,850.97 5,787.95 5,838.39 0.0M
2021-04-06 5,723.42 5,802.37 5,723.42 5,787.95 0.0M
2021-04-05 5,710.16 5,751.42 5,710.16 5,723.42 0.0M
2021-04-02 5,710.16 5,751.42 5,710.16 5,723.42 0.0M
2021-04-01 5,710.16 5,751.42 5,710.16 5,723.42 0.0M
2021-03-31 5,763.69 5,766.75 5,710.16 5,710.16 0.0M
2021-03-30 5,730.30 5,778.15 5,726.50 5,763.69 0.0M
2021-03-29 5,727.83 5,743.61 5,701.66 5,730.30 0.0M
2021-03-26 5,681.12 5,728.01 5,681.12 5,727.83 0.0M
2021-03-25 5,700.36 5,725.31 5,638.55 5,681.12 0.0M
2021-03-24 5,694.53 5,708.20 5,651.70 5,700.36 0.0M
2021-03-23 5,711.80 5,711.80 5,666.12 5,694.53 0.0M
2021-03-22 5,698.91 5,719.96 5,650.82 5,711.80 0.0M
2021-03-19 5,763.67 5,763.67 5,663.09 5,698.91 0.0M
2021-03-18 5,747.60 5,774.12 5,725.85 5,763.67 0.0M
2021-03-17 5,782.34 5,784.13 5,738.93 5,747.60 0.0M
2021-03-16 5,736.86 5,787.67 5,736.86 5,782.34 0.0M
2021-03-15 5,745.50 5,783.55 5,714.19 5,736.86 0.0M
2021-03-12 5,720.25 5,747.86 5,700.48 5,745.50 0.0M
2021-03-11 5,721.29 5,737.63 5,687.68 5,720.25 0.0M
2021-03-10 5,728.47 5,735.70 5,681.22 5,721.29 0.0M
2021-03-09 5,725.32 5,774.78 5,701.87 5,728.47 0.0M
2021-03-08 5,654.86 5,731.88 5,641.80 5,725.32 0.0M
2021-03-05 5,659.23 5,715.37 5,589.05 5,654.86 0.0M
2021-03-04 5,674.65 5,674.65 5,599.46 5,659.23 0.0M
2021-03-03 5,632.69 5,706.17 5,629.52 5,674.65 0.0M
2021-03-02 5,603.94 5,670.66 5,584.11 5,632.69 0.0M
2021-03-01 5,530.50 5,631.14 5,530.50 5,603.94 0.0M
2021-02-26 5,662.79 5,668.03 5,519.73 5,530.50 0.0M
2021-02-25 5,661.67 5,701.84 5,656.33 5,662.79 0.0M
2021-02-24 5,650.21 5,670.58 5,596.23 5,661.67 0.0M
2021-02-23 5,638.00 5,680.11 5,590.03 5,650.21 0.0M
2021-02-22 5,651.83 5,651.83 5,591.76 5,638.00 0.0M
2021-02-19 5,656.96 5,672.78 5,637.56 5,651.83 0.0M
2021-02-18 5,736.44 5,739.86 5,632.58 5,656.96 0.0M
2021-02-17 5,755.63 5,758.05 5,726.43 5,736.44 0.0M
2021-02-16 5,753.89 5,793.30 5,740.55 5,755.63 0.0M
2021-02-15 5,621.24 5,769.52 5,621.24 5,753.89 0.0M
2021-02-12 5,562.86 5,621.24 5,529.32 5,621.24 0.0M
2021-02-11 5,567.30 5,592.86 5,551.95 5,562.86 0.0M
2021-02-10 5,571.77 5,606.03 5,536.37 5,567.30 0.0M
2021-02-09 5,564.83 5,578.26 5,546.35 5,571.77 0.0M
2021-02-08 5,539.53 5,608.52 5,539.53 5,564.83 0.0M
2021-02-05 5,558.65 5,570.09 5,515.38 5,539.53 0.0M
2021-02-04 5,562.97 5,597.45 5,536.31 5,558.65 0.0M
2021-02-03 5,574.44 5,621.36 5,550.31 5,562.97 0.0M
2021-02-02 5,524.79 5,580.12 5,524.79 5,574.44 0.0M
2021-02-01 5,472.95 5,545.34 5,472.95 5,524.79 0.0M
2021-01-29 5,578.00 5,578.00 5,464.27 5,472.95 0.0M
2021-01-28 5,621.96 5,621.96 5,512.40 5,578.00 0.0M
2021-01-27 5,702.31 5,702.32 5,576.19 5,621.96 0.0M
2021-01-26 5,680.09 5,739.85 5,680.09 5,702.31 0.0M
2021-01-25 5,716.30 5,731.27 5,646.67 5,680.09 0.0M
2021-01-22 5,730.87 5,730.87 5,679.53 5,716.30 0.0M
2021-01-21 5,753.57 5,783.75 5,730.87 5,730.87 0.0M
2021-01-20 5,746.25 5,762.15 5,726.15 5,753.57 0.0M
2021-01-19 5,744.64 5,787.06 5,731.86 5,746.25 0.0M
2021-01-18 5,750.99 5,757.77 5,731.59 5,744.64 0.0M
2021-01-15 5,803.55 5,803.55 5,700.58 5,750.99 0.0M
2021-01-14 5,756.80 5,803.55 5,749.60 5,803.55 0.0M
2021-01-13 5,765.76 5,778.29 5,748.22 5,756.80 0.0M
2021-01-12 5,815.20 5,823.87 5,759.29 5,765.76 0.0M
2021-01-11 5,876.53 5,878.38 5,792.46 5,815.20 0.0M
2021-01-08 5,872.20 5,891.64 5,844.34 5,876.53 0.0M
2021-01-07 5,865.39 5,913.96 5,819.98 5,872.20 0.0M
2021-01-06 5,655.80 5,880.92 5,655.80 5,865.39 0.0M
2021-01-05 5,638.27 5,673.50 5,612.99 5,655.80 0.0M
2021-01-04 5,534.02 5,706.20 5,534.02 5,638.27 0.0M
2021-01-01 5,615.30 5,615.30 5,514.82 5,534.02 0.0M