FTSE4Good UK 50

FT4GDUK50
🏛️ uk →
7,770.95
Last Update: 2025-09-30
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 6,366.12 6,366.12 6,317.03 6,317.03 0.0M
2022-12-29 6,350.17 6,368.66 6,296.80 6,366.12 0.0M
2022-12-28 6,329.28 6,389.54 6,329.28 6,350.17 0.0M
2022-12-27 6,327.06 6,350.60 6,320.82 6,329.28 0.0M
2022-12-26 6,327.06 6,350.60 6,320.82 6,329.28 0.0M
2022-12-23 6,327.06 6,350.60 6,320.82 6,329.28 0.0M
2022-12-22 6,343.62 6,382.60 6,322.63 6,327.06 0.0M
2022-12-21 6,242.20 6,344.99 6,242.20 6,343.62 0.0M
2022-12-20 6,234.30 6,258.59 6,192.18 6,242.20 0.0M
2022-12-19 6,221.15 6,252.10 6,221.15 6,234.30 0.0M
2022-12-16 6,299.56 6,299.56 6,194.88 6,221.15 0.0M
2022-12-15 6,365.30 6,365.30 6,285.14 6,299.56 0.0M
2022-12-14 6,370.31 6,372.45 6,332.87 6,365.30 0.0M
2022-12-13 6,323.63 6,412.12 6,313.63 6,370.31 0.0M
2022-12-12 6,347.45 6,347.45 6,317.43 6,323.63 0.0M
2022-12-09 6,339.76 6,368.04 6,330.25 6,347.45 0.0M
2022-12-08 6,350.71 6,365.00 6,335.13 6,339.76 0.0M
2022-12-07 6,361.95 6,417.18 6,350.71 6,350.71 0.0M
2022-12-06 6,398.45 6,398.73 6,361.95 6,361.95 0.0M
2022-12-05 6,390.28 6,422.31 6,381.92 6,398.45 0.0M
2022-12-02 6,386.48 6,400.66 6,350.89 6,390.28 0.0M
2022-12-01 6,396.66 6,418.33 6,381.40 6,386.48 0.0M
2022-11-30 6,348.55 6,418.11 6,348.55 6,396.66 0.0M
2022-11-29 6,312.49 6,375.20 6,312.49 6,348.55 0.0M
2022-11-28 6,321.04 6,332.02 6,274.48 6,312.49 0.0M
2022-11-25 6,306.08 6,327.72 6,299.75 6,321.04 0.0M
2022-11-24 6,304.22 6,325.11 6,287.80 6,306.08 0.0M
2022-11-23 6,303.36 6,328.68 6,296.63 6,304.22 0.0M
2022-11-22 6,263.29 6,309.71 6,263.29 6,303.36 0.0M
2022-11-21 6,256.21 6,271.60 6,223.36 6,263.29 0.0M
2022-11-18 6,220.37 6,285.17 6,220.37 6,256.21 0.0M
2022-11-17 6,223.03 6,224.26 6,172.25 6,220.37 0.0M
2022-11-16 6,240.29 6,255.46 6,216.77 6,223.03 0.0M
2022-11-15 6,257.15 6,277.08 6,221.14 6,240.29 0.0M
2022-11-14 6,199.56 6,282.41 6,199.56 6,257.15 0.0M
2022-11-11 6,247.44 6,277.39 6,197.80 6,199.56 0.0M
2022-11-10 6,161.55 6,262.99 6,134.03 6,247.44 0.0M
2022-11-09 6,170.19 6,170.19 6,127.57 6,161.55 0.0M
2022-11-08 6,141.63 6,173.89 6,101.17 6,170.19 0.0M
2022-11-07 6,178.74 6,184.71 6,134.19 6,141.63 0.0M
2022-11-04 6,040.31 6,211.83 6,040.31 6,178.74 0.0M
2022-11-03 6,007.26 6,040.31 5,948.52 6,040.31 0.0M
2022-11-02 6,027.42 6,052.68 5,995.96 6,007.26 0.0M
2022-11-01 5,960.54 6,063.71 5,960.54 6,027.42 0.0M
2022-10-31 5,921.28 5,993.56 5,913.49 5,960.54 0.0M
2022-10-28 5,938.70 5,938.72 5,882.49 5,921.28 0.0M
2022-10-27 5,926.69 5,952.21 5,905.97 5,938.70 0.0M
2022-10-26 5,900.39 5,927.52 5,845.26 5,926.69 0.0M
2022-10-25 5,913.00 5,913.00 5,844.29 5,900.39 0.0M
2022-10-24 5,887.15 5,940.87 5,840.12 5,913.00 0.0M
2022-10-21 5,867.45 5,897.03 5,804.45 5,887.15 0.0M
2022-10-20 5,859.34 5,872.29 5,830.89 5,867.45 0.0M
2022-10-19 5,871.44 5,885.16 5,834.79 5,859.34 0.0M
2022-10-18 5,851.08 5,935.33 5,851.08 5,871.44 0.0M
2022-10-17 5,790.41 5,882.14 5,783.02 5,851.08 0.0M
2022-10-14 5,774.88 5,887.59 5,774.88 5,790.41 0.0M
2022-10-13 5,761.90 5,795.08 5,664.28 5,774.88 0.0M
2022-10-12 5,817.51 5,836.79 5,734.45 5,761.90 0.0M
2022-10-11 5,875.56 5,875.56 5,801.00 5,817.51 0.0M
2022-10-10 5,903.19 5,908.32 5,847.19 5,875.56 0.0M
2022-10-07 5,918.55 5,934.69 5,883.13 5,903.19 0.0M
2022-10-06 5,969.19 5,986.83 5,891.59 5,918.55 0.0M
2022-10-05 6,009.79 6,009.79 5,915.24 5,969.19 0.0M
2022-10-04 5,853.93 6,012.90 5,853.93 6,009.79 0.0M
2022-10-03 5,857.39 5,867.10 5,759.62 5,853.93 0.0M
2022-09-30 5,847.52 5,904.74 5,813.02 5,857.39 0.0M
2022-09-29 5,951.84 5,951.84 5,806.99 5,847.52 0.0M
2022-09-28 5,949.44 5,955.32 5,816.39 5,951.84 0.0M
2022-09-27 5,983.23 6,028.05 5,949.44 5,949.44 0.0M
2022-09-26 5,975.68 6,025.60 5,910.67 5,983.23 0.0M
2022-09-23 6,069.59 6,075.24 5,929.39 5,975.68 0.0M
2022-09-22 6,143.66 6,145.66 6,060.70 6,069.59 0.0M
2022-09-21 6,112.60 6,159.63 6,086.23 6,143.66 0.0M
2022-09-20 6,144.34 6,221.49 6,094.94 6,112.60 0.0M
2022-09-19 6,178.88 6,195.85 6,144.34 6,144.34 0.0M
2022-09-16 6,178.88 6,195.85 6,144.34 6,144.34 0.0M
2022-09-15 6,177.77 6,213.77 6,159.77 6,178.88 0.0M
2022-09-14 6,271.69 6,271.69 6,162.73 6,177.77 0.0M
2022-09-13 6,349.70 6,379.86 6,271.69 6,271.69 0.0M
2022-09-12 6,241.36 6,353.38 6,241.36 6,349.70 0.0M
2022-09-09 6,173.40 6,270.60 6,173.40 6,241.36 0.0M
2022-09-08 6,149.85 6,182.31 6,091.87 6,173.40 0.0M
2022-09-07 6,194.36 6,194.36 6,099.14 6,149.85 0.0M
2022-09-06 6,185.29 6,217.79 6,154.25 6,194.36 0.0M
2022-09-05 6,197.73 6,197.73 6,102.55 6,185.29 0.0M
2022-09-02 6,086.58 6,202.07 6,086.58 6,197.73 0.0M
2022-09-01 6,207.55 6,207.55 6,071.25 6,086.58 0.0M
2022-08-31 6,271.43 6,280.37 6,187.35 6,207.55 0.0M
2022-08-30 6,317.82 6,368.51 6,264.43 6,271.43 0.0M
2022-08-29 6,368.20 6,410.54 6,315.37 6,317.82 0.0M
2022-08-26 6,368.20 6,410.54 6,315.37 6,317.82 0.0M
2022-08-25 6,364.66 6,418.19 6,357.65 6,368.20 0.0M
2022-08-24 6,381.88 6,381.88 6,311.63 6,364.66 0.0M
2022-08-23 6,430.73 6,430.73 6,367.29 6,381.88 0.0M
2022-08-22 6,443.38 6,443.38 6,399.91 6,430.73 0.0M
2022-08-19 6,429.99 6,465.22 6,409.47 6,443.38 0.0M
2022-08-18 6,420.91 6,429.99 6,388.19 6,429.99 0.0M
2022-08-17 6,442.58 6,453.90 6,405.91 6,420.91 0.0M
2022-08-16 6,425.98 6,465.02 6,425.98 6,442.58 0.0M
2022-08-15 6,419.67 6,449.00 6,390.52 6,425.98 0.0M
2022-08-12 6,376.93 6,424.40 6,376.93 6,419.67 0.0M
2022-08-11 6,431.58 6,431.58 6,372.83 6,376.93 0.0M
2022-08-10 6,432.58 6,452.90 6,415.88 6,431.58 0.0M
2022-08-09 6,424.88 6,442.50 6,418.19 6,432.58 0.0M
2022-08-08 6,385.75 6,449.18 6,385.75 6,424.88 0.0M
2022-08-05 6,398.64 6,410.77 6,369.79 6,385.75 0.0M
2022-08-04 6,399.97 6,427.78 6,368.09 6,398.64 0.0M
2022-08-03 6,375.72 6,399.97 6,336.79 6,399.97 0.0M
2022-08-02 6,380.97 6,391.77 6,345.21 6,375.72 0.0M
2022-08-01 6,410.09 6,431.63 6,380.97 6,380.97 0.0M
2022-07-29 6,308.64 6,396.48 6,308.64 6,385.33 0.0M
2022-07-28 6,318.11 6,350.88 6,280.77 6,308.64 0.0M
2022-07-27 6,282.64 6,336.75 6,282.64 6,318.11 0.0M
2022-07-26 6,278.33 6,331.60 6,272.45 6,282.64 0.0M
2022-07-25 6,252.59 6,283.51 6,232.32 6,278.33 0.0M
2022-07-22 6,246.46 6,284.08 6,231.26 6,252.59 0.0M
2022-07-21 6,233.91 6,246.46 6,187.57 6,246.46 0.0M
2022-07-20 6,275.36 6,311.85 6,225.73 6,233.91 0.0M
2022-07-19 6,207.92 6,282.85 6,173.89 6,275.36 0.0M
2022-07-18 6,166.13 6,254.29 6,166.13 6,207.92 0.0M
2022-07-15 6,074.41 6,171.25 6,069.51 6,166.13 0.0M
2022-07-14 6,165.90 6,166.24 6,050.33 6,074.41 0.0M
2022-07-13 6,215.17 6,215.17 6,122.55 6,165.90 0.0M
2022-07-12 6,199.64 6,216.46 6,150.40 6,215.17 0.0M
2022-07-11 6,192.35 6,203.12 6,116.58 6,199.64 0.0M
2022-07-08 6,193.55 6,203.02 6,134.78 6,192.35 0.0M
2022-07-07 6,129.70 6,211.48 6,129.70 6,193.55 0.0M
2022-07-06 6,064.28 6,202.29 6,064.28 6,129.70 0.0M
2022-07-05 6,218.18 6,239.77 6,059.40 6,064.28 0.0M
2022-07-04 6,170.28 6,240.19 6,170.28 6,218.18 0.0M
2022-07-01 6,159.23 6,206.42 6,111.72 6,170.28 0.0M
2022-06-30 6,274.43 6,274.43 6,106.25 6,159.23 0.0M
2022-06-29 6,276.85 6,295.90 6,227.84 6,274.43 0.0M
2022-06-28 6,227.46 6,305.95 6,227.46 6,276.85 0.0M
2022-06-27 6,194.13 6,250.32 6,194.13 6,227.46 0.0M
2022-06-24 6,028.46 6,194.93 6,028.46 6,194.13 0.0M
2022-06-23 6,082.81 6,104.79 6,027.86 6,028.46 0.0M
2022-06-22 6,119.93 6,119.93 6,022.01 6,082.81 0.0M
2022-06-21 6,098.88 6,151.55 6,093.40 6,119.93 0.0M
2022-06-20 6,004.33 6,102.83 6,004.33 6,098.88 0.0M
2022-06-17 6,024.06 6,097.49 5,994.44 6,004.33 0.0M
2022-06-16 6,196.39 6,196.39 6,016.20 6,024.06 0.0M
2022-06-15 6,125.01 6,229.84 6,125.01 6,196.39 0.0M
2022-06-14 6,150.16 6,201.43 6,081.31 6,125.01 0.0M
2022-06-13 6,232.72 6,232.72 6,123.70 6,150.16 0.0M
2022-06-10 6,370.76 6,370.76 6,210.02 6,232.72 0.0M
2022-06-09 6,475.01 6,475.01 6,367.57 6,370.76 0.0M
2022-06-08 6,488.91 6,497.51 6,436.69 6,475.01 0.0M
2022-06-07 6,499.82 6,503.39 6,465.09 6,488.91 0.0M
2022-06-06 6,447.80 6,536.38 6,447.80 6,499.82 0.0M
2022-06-03 6,526.78 6,541.90 6,443.20 6,447.80 0.0M
2022-06-02 6,526.78 6,541.90 6,443.20 6,447.80 0.0M
2022-06-01 6,526.78 6,541.90 6,443.20 6,447.80 0.0M
2022-05-31 6,506.09 6,548.58 6,500.00 6,526.78 0.0M
2022-05-30 6,493.55 6,524.17 6,483.63 6,506.09 0.0M
2022-05-27 6,472.49 6,500.76 6,450.73 6,493.55 0.0M
2022-05-26 6,442.05 6,484.97 6,432.42 6,472.49 0.0M
2022-05-25 6,417.95 6,464.36 6,416.69 6,442.05 0.0M
2022-05-24 6,436.21 6,456.81 6,374.90 6,417.95 0.0M
2022-05-23 6,335.87 6,436.21 6,335.87 6,436.21 0.0M
2022-05-20 6,250.57 6,385.10 6,250.57 6,335.87 0.0M
2022-05-19 6,370.27 6,370.27 6,186.41 6,250.57 0.0M
2022-05-18 6,449.48 6,451.86 6,370.27 6,370.27 0.0M
2022-05-17 6,420.07 6,468.08 6,419.93 6,449.48 0.0M
2022-05-16 6,381.85 6,420.07 6,332.90 6,420.07 0.0M
2022-05-13 6,222.18 6,381.85 6,222.18 6,381.85 0.0M
2022-05-12 6,312.03 6,312.03 6,159.32 6,222.18 0.0M
2022-05-11 6,232.34 6,312.03 6,219.38 6,312.03 0.0M
2022-05-10 6,205.92 6,289.64 6,205.92 6,232.34 0.0M
2022-05-09 6,341.80 6,346.60 6,205.92 6,205.92 0.0M
2022-05-06 6,447.46 6,447.46 6,315.12 6,341.80 0.0M
2022-05-05 6,437.15 6,548.03 6,437.15 6,447.46 0.0M
2022-05-04 6,494.15 6,501.49 6,437.15 6,437.15 0.0M
2022-05-03 6,485.07 6,495.66 6,419.03 6,494.15 0.0M
2022-05-02 6,463.72 6,508.52 6,450.95 6,485.07 0.0M
2022-04-29 6,463.72 6,508.52 6,450.95 6,485.07 0.0M
2022-04-28 6,386.44 6,466.74 6,386.44 6,463.72 0.0M
2022-04-27 6,343.90 6,417.03 6,312.96 6,386.44 0.0M
2022-04-26 6,342.66 6,409.65 6,342.40 6,343.90 0.0M
2022-04-25 6,441.76 6,441.76 6,305.17 6,342.66 0.0M
2022-04-22 6,528.57 6,528.57 6,441.76 6,441.76 0.0M
2022-04-21 6,527.35 6,552.22 6,508.36 6,528.57 0.0M
2022-04-20 6,501.36 6,534.99 6,494.50 6,527.35 0.0M
2022-04-19 6,524.52 6,524.52 6,472.33 6,501.36 0.0M
2022-04-18 6,485.38 6,528.34 6,461.69 6,524.52 0.0M
2022-04-15 6,485.38 6,528.34 6,461.69 6,524.52 0.0M
2022-04-14 6,485.38 6,528.34 6,461.69 6,524.52 0.0M
2022-04-13 6,481.21 6,502.01 6,462.48 6,485.38 0.0M
2022-04-12 6,538.54 6,538.54 6,460.67 6,481.21 0.0M
2022-04-11 6,582.58 6,582.58 6,528.77 6,538.54 0.0M
2022-04-08 6,483.75 6,583.42 6,483.75 6,582.58 0.0M
2022-04-07 6,508.01 6,519.67 6,473.30 6,483.75 0.0M
2022-04-06 6,528.47 6,530.17 6,463.07 6,508.01 0.0M
2022-04-05 6,473.07 6,528.47 6,459.36 6,528.47 0.0M
2022-04-04 6,461.64 6,490.77 6,450.29 6,473.07 0.0M
2022-04-01 6,441.87 6,473.84 6,434.39 6,461.64 0.0M
2022-03-31 6,489.61 6,506.30 6,441.87 6,441.87 0.0M
2022-03-30 6,452.28 6,489.61 6,436.25 6,489.61 0.0M
2022-03-29 6,369.99 6,490.40 6,369.99 6,452.28 0.0M
2022-03-28 6,365.66 6,430.21 6,365.66 6,369.99 0.0M
2022-03-25 6,352.13 6,387.20 6,335.23 6,365.66 0.0M
2022-03-24 6,343.57 6,374.64 6,343.57 6,352.13 0.0M
2022-03-23 6,363.77 6,395.52 6,342.75 6,343.57 0.0M
2022-03-22 6,329.28 6,369.93 6,329.28 6,363.77 0.0M
2022-03-21 6,301.68 6,349.83 6,294.29 6,329.28 0.0M
2022-03-18 6,284.61 6,301.68 6,225.07 6,301.68 0.0M
2022-03-17 6,195.73 6,284.61 6,167.10 6,284.61 0.0M
2022-03-16 6,097.05 6,220.03 6,097.05 6,195.73 0.0M
2022-03-15 6,109.96 6,109.96 6,015.19 6,097.05 0.0M
2022-03-14 6,066.24 6,133.85 6,054.91 6,109.96 0.0M
2022-03-11 6,022.53 6,158.86 6,022.53 6,066.24 0.0M
2022-03-10 6,121.43 6,121.43 5,993.10 6,022.53 0.0M
2022-03-09 5,912.00 6,121.43 5,912.00 6,121.43 0.0M
2022-03-08 5,918.97 5,961.03 5,859.97 5,912.00 0.0M
2022-03-07 5,952.09 5,981.14 5,778.12 5,918.97 0.0M
2022-03-04 6,174.77 6,174.77 5,949.85 5,952.09 0.0M
2022-03-03 6,334.76 6,360.90 6,167.46 6,174.77 0.0M
2022-03-02 6,254.97 6,364.16 6,254.97 6,334.76 0.0M
2022-03-01 6,367.00 6,401.39 6,254.97 6,254.97 0.0M
2022-02-28 6,392.01 6,392.01 6,284.37 6,367.00 0.0M
2022-02-25 6,147.58 6,401.46 6,147.58 6,392.01 0.0M
2022-02-24 6,396.42 6,396.42 6,146.96 6,147.58 0.0M
2022-02-23 6,389.52 6,439.24 6,389.30 6,396.42 0.0M
2022-02-22 6,380.18 6,422.13 6,287.63 6,389.52 0.0M
2022-02-21 6,388.04 6,446.31 6,347.80 6,380.18 0.0M
2022-02-18 6,400.42 6,435.17 6,383.83 6,388.04 0.0M
2022-02-17 6,455.35 6,457.16 6,366.99 6,400.42 0.0M
2022-02-16 6,462.11 6,479.23 6,425.30 6,455.35 0.0M
2022-02-15 6,391.15 6,462.11 6,369.92 6,462.11 0.0M
2022-02-14 6,511.11 6,511.11 6,351.63 6,391.15 0.0M
2022-02-11 6,526.42 6,526.42 6,461.50 6,511.11 0.0M
2022-02-10 6,500.45 6,539.06 6,480.07 6,526.42 0.0M
2022-02-09 6,447.37 6,511.19 6,447.37 6,500.45 0.0M
2022-02-08 6,460.90 6,504.72 6,432.95 6,447.37 0.0M
2022-02-07 6,400.38 6,477.37 6,398.19 6,460.90 0.0M
2022-02-04 6,413.18 6,477.91 6,384.25 6,400.38 0.0M
2022-02-03 6,457.37 6,477.32 6,413.18 6,413.18 0.0M
2022-02-02 6,407.67 6,473.06 6,407.67 6,457.37 0.0M
2022-02-01 6,350.69 6,416.88 6,350.69 6,407.67 0.0M
2022-01-31 6,353.78 6,393.67 6,335.77 6,350.69 0.0M
2022-01-28 6,435.57 6,435.57 6,315.92 6,353.78 0.0M
2022-01-27 6,347.03 6,471.27 6,282.58 6,435.57 0.0M
2022-01-26 6,262.96 6,393.67 6,262.96 6,347.03 0.0M
2022-01-25 6,195.50 6,272.84 6,195.50 6,262.96 0.0M
2022-01-24 6,350.47 6,359.78 6,188.65 6,195.50 0.0M
2022-01-21 6,427.13 6,427.13 6,317.24 6,350.47 0.0M
2022-01-20 6,427.46 6,456.73 6,396.39 6,427.13 0.0M
2022-01-19 6,389.59 6,445.37 6,358.12 6,427.46 0.0M
2022-01-18 6,429.48 6,429.48 6,365.40 6,389.59 0.0M
2022-01-17 6,389.92 6,435.01 6,389.92 6,429.48 0.0M
2022-01-14 6,401.66 6,409.36 6,368.45 6,389.92 0.0M
2022-01-13 6,391.68 6,402.05 6,372.14 6,401.66 0.0M
2022-01-12 6,343.99 6,402.22 6,343.99 6,391.68 0.0M
2022-01-11 6,313.53 6,351.98 6,313.53 6,343.99 0.0M
2022-01-10 6,336.38 6,344.64 6,293.86 6,313.53 0.0M
2022-01-07 6,303.27 6,336.38 6,283.44 6,336.38 0.0M
2022-01-06 6,356.75 6,356.75 6,279.72 6,303.27 0.0M
2022-01-05 6,349.15 6,366.50 6,327.06 6,356.75 0.0M
2022-01-04 6,251.00 6,359.71 6,251.00 6,349.15 0.0M
2022-01-03 6,262.70 6,262.70 6,223.67 6,251.00 0.0M