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
2023-12-29 6,543.54 6,562.71 6,542.71 6,550.00 0.0M
2023-12-28 6,541.12 6,558.93 6,528.15 6,543.54 0.0M
2023-12-27 6,516.65 6,567.92 6,516.65 6,541.12 0.0M
2023-12-26 6,510.97 6,531.29 6,498.70 6,516.65 0.0M
2023-12-25 6,510.97 6,531.29 6,498.70 6,516.65 0.0M
2023-12-22 6,510.97 6,531.29 6,498.70 6,516.65 0.0M
2023-12-21 6,523.44 6,529.48 6,495.54 6,510.97 0.0M
2023-12-20 6,457.46 6,555.62 6,457.46 6,523.44 0.0M
2023-12-19 6,441.58 6,464.60 6,434.51 6,457.46 0.0M
2023-12-18 6,408.69 6,453.24 6,393.82 6,441.58 0.0M
2023-12-15 6,473.18 6,484.01 6,400.55 6,408.69 0.0M
2023-12-14 6,407.38 6,545.95 6,407.38 6,473.18 0.0M
2023-12-13 6,395.87 6,437.69 6,395.87 6,407.38 0.0M
2023-12-12 6,393.89 6,448.49 6,393.89 6,395.87 0.0M
2023-12-11 6,399.11 6,404.32 6,351.20 6,393.89 0.0M
2023-12-08 6,375.05 6,420.53 6,368.62 6,399.11 0.0M
2023-12-07 6,380.31 6,382.26 6,353.91 6,375.05 0.0M
2023-12-06 6,338.93 6,402.83 6,338.93 6,380.31 0.0M
2023-12-05 6,357.78 6,357.78 6,312.77 6,338.93 0.0M
2023-12-04 6,365.37 6,371.44 6,323.23 6,357.78 0.0M
2023-12-01 6,302.13 6,373.64 6,302.13 6,365.37 0.0M
2023-11-30 6,274.46 6,329.37 6,235.88 6,302.13 0.0M
2023-11-29 6,310.24 6,310.24 6,263.29 6,274.46 0.0M
2023-11-28 6,321.85 6,321.85 6,267.50 6,310.24 0.0M
2023-11-27 6,348.53 6,348.53 6,317.56 6,321.85 0.0M
2023-11-24 6,345.44 6,353.84 6,314.56 6,348.53 0.0M
2023-11-23 6,338.74 6,359.20 6,319.96 6,345.44 0.0M
2023-11-22 6,339.99 6,357.30 6,326.09 6,338.74 0.0M
2023-11-21 6,345.63 6,345.63 6,304.93 6,339.99 0.0M
2023-11-20 6,347.51 6,351.04 6,327.20 6,345.63 0.0M
2023-11-17 6,269.43 6,350.99 6,269.43 6,347.51 0.0M
2023-11-16 6,323.67 6,331.82 6,269.32 6,269.43 0.0M
2023-11-15 6,288.01 6,365.12 6,288.01 6,323.67 0.0M
2023-11-14 6,291.20 6,304.22 6,252.20 6,288.01 0.0M
2023-11-13 6,246.53 6,294.33 6,246.53 6,291.20 0.0M
2023-11-10 6,340.64 6,340.64 6,210.79 6,246.53 0.0M
2023-11-09 6,295.16 6,350.21 6,264.77 6,340.64 0.0M
2023-11-08 6,303.80 6,326.35 6,283.16 6,295.16 0.0M
2023-11-07 6,304.79 6,317.34 6,292.18 6,303.80 0.0M
2023-11-06 6,298.73 6,329.54 6,287.93 6,304.79 0.0M
2023-11-03 6,325.41 6,354.71 6,280.82 6,298.73 0.0M
2023-11-02 6,234.60 6,343.03 6,234.60 6,325.41 0.0M
2023-11-01 6,218.14 6,269.18 6,204.93 6,234.60 0.0M
2023-10-31 6,205.56 6,258.99 6,205.56 6,218.14 0.0M
2023-10-30 6,178.24 6,239.05 6,178.24 6,205.56 0.0M
2023-10-27 6,242.24 6,256.76 6,169.89 6,178.24 0.0M
2023-10-26 6,307.59 6,307.59 6,235.30 6,242.24 0.0M
2023-10-25 6,286.85 6,319.81 6,271.55 6,307.59 0.0M
2023-10-24 6,280.33 6,297.96 6,233.39 6,286.85 0.0M
2023-10-23 6,300.56 6,300.56 6,249.90 6,280.33 0.0M
2023-10-20 6,384.23 6,384.23 6,295.93 6,300.56 0.0M
2023-10-19 6,457.53 6,457.53 6,375.45 6,384.23 0.0M
2023-10-18 6,535.37 6,537.08 6,452.38 6,457.53 0.0M
2023-10-17 6,496.56 6,540.88 6,485.96 6,535.37 0.0M
2023-10-16 6,475.57 6,514.41 6,457.69 6,496.56 0.0M
2023-10-13 6,510.55 6,520.37 6,464.14 6,475.57 0.0M
2023-10-12 6,496.35 6,547.51 6,496.35 6,510.55 0.0M
2023-10-11 6,501.12 6,522.40 6,482.52 6,496.35 0.0M
2023-10-10 6,388.90 6,509.40 6,388.90 6,501.12 0.0M
2023-10-09 6,405.81 6,436.63 6,378.39 6,388.90 0.0M
2023-10-06 6,375.83 6,407.71 6,349.26 6,405.81 0.0M
2023-10-05 6,343.38 6,407.10 6,343.38 6,375.83 0.0M
2023-10-04 6,370.90 6,398.67 6,319.95 6,343.38 0.0M
2023-10-03 6,394.47 6,429.94 6,367.51 6,370.90 0.0M
2023-10-02 6,472.85 6,486.24 6,379.46 6,394.47 0.0M
2023-09-29 6,465.09 6,528.27 6,465.09 6,472.85 0.0M
2023-09-28 6,452.77 6,468.13 6,397.38 6,465.09 0.0M
2023-09-27 6,483.75 6,503.28 6,439.55 6,452.77 0.0M
2023-09-26 6,488.64 6,507.56 6,467.16 6,483.75 0.0M
2023-09-25 6,539.24 6,539.24 6,454.32 6,488.64 0.0M
2023-09-22 6,534.62 6,584.16 6,512.91 6,539.24 0.0M
2023-09-21 6,575.77 6,596.44 6,530.83 6,534.62 0.0M
2023-09-20 6,504.93 6,581.47 6,504.93 6,575.77 0.0M
2023-09-19 6,501.35 6,519.83 6,486.19 6,504.93 0.0M
2023-09-18 6,553.68 6,557.27 6,491.59 6,501.35 0.0M
2023-09-15 6,517.34 6,584.01 6,517.34 6,553.68 0.0M
2023-09-14 6,392.53 6,527.25 6,392.53 6,517.34 0.0M
2023-09-13 6,382.69 6,407.45 6,352.81 6,392.53 0.0M
2023-09-12 6,357.34 6,402.06 6,357.34 6,382.69 0.0M
2023-09-11 6,346.30 6,403.52 6,330.88 6,357.34 0.0M
2023-09-08 6,309.76 6,348.31 6,278.94 6,346.30 0.0M
2023-09-07 6,294.13 6,323.36 6,257.37 6,309.76 0.0M
2023-09-06 6,304.73 6,309.55 6,244.37 6,294.13 0.0M
2023-09-05 6,323.15 6,343.42 6,273.18 6,304.73 0.0M
2023-09-04 6,335.56 6,382.56 6,319.39 6,323.15 0.0M
2023-09-01 6,319.19 6,356.02 6,319.19 6,335.56 0.0M
2023-08-31 6,357.20 6,376.87 6,319.19 6,319.19 0.0M
2023-08-30 6,355.25 6,392.21 6,353.52 6,357.20 0.0M
2023-08-29 6,257.77 6,362.61 6,257.77 6,355.25 0.0M
2023-08-28 6,252.17 6,300.15 6,248.59 6,257.77 0.0M
2023-08-25 6,252.17 6,300.15 6,248.59 6,257.77 0.0M
2023-08-24 6,240.35 6,295.25 6,240.35 6,252.17 0.0M
2023-08-23 6,189.46 6,260.05 6,189.46 6,240.35 0.0M
2023-08-22 6,186.06 6,226.71 6,186.06 6,189.46 0.0M
2023-08-21 6,192.22 6,234.29 6,180.27 6,186.06 0.0M
2023-08-18 6,234.58 6,234.58 6,154.47 6,192.22 0.0M
2023-08-17 6,270.46 6,273.00 6,231.49 6,234.58 0.0M
2023-08-16 6,303.74 6,306.16 6,256.00 6,270.46 0.0M
2023-08-15 6,404.04 6,404.04 6,287.89 6,303.74 0.0M
2023-08-14 6,415.58 6,421.29 6,376.39 6,404.04 0.0M
2023-08-11 6,494.12 6,494.12 6,402.49 6,415.58 0.0M
2023-08-10 6,463.63 6,495.96 6,452.21 6,494.12 0.0M
2023-08-09 6,416.84 6,473.35 6,416.84 6,463.63 0.0M
2023-08-08 6,433.64 6,441.43 6,385.12 6,416.84 0.0M
2023-08-07 6,437.42 6,437.42 6,392.13 6,433.64 0.0M
2023-08-04 6,419.52 6,441.63 6,374.45 6,437.42 0.0M
2023-08-03 6,458.76 6,458.76 6,348.62 6,419.52 0.0M
2023-08-02 6,558.12 6,558.12 6,425.35 6,458.76 0.0M
2023-08-01 6,588.19 6,596.32 6,535.87 6,558.12 0.0M
2023-07-31 6,591.32 6,608.96 6,570.49 6,588.19 0.0M
2023-07-28 6,587.00 6,614.77 6,581.73 6,591.32 0.0M
2023-07-27 6,575.89 6,602.64 6,570.80 6,587.00 0.0M
2023-07-26 6,603.70 6,603.70 6,537.94 6,575.89 0.0M
2023-07-25 6,579.44 6,608.55 6,579.44 6,603.70 0.0M
2023-07-24 6,573.55 6,584.17 6,545.68 6,579.44 0.0M
2023-07-21 6,556.65 6,579.52 6,551.55 6,573.55 0.0M
2023-07-20 6,517.58 6,570.52 6,517.58 6,556.65 0.0M
2023-07-19 6,410.76 6,549.60 6,410.76 6,517.58 0.0M
2023-07-18 6,379.61 6,415.88 6,366.18 6,410.76 0.0M
2023-07-17 6,396.34 6,403.33 6,367.79 6,379.61 0.0M
2023-07-14 6,391.49 6,433.54 6,382.43 6,396.34 0.0M
2023-07-13 6,365.32 6,404.65 6,365.32 6,391.49 0.0M
2023-07-12 6,258.36 6,372.74 6,258.36 6,365.32 0.0M
2023-07-11 6,256.20 6,260.56 6,224.65 6,258.36 0.0M
2023-07-10 6,242.61 6,281.35 6,229.65 6,256.20 0.0M
2023-07-07 6,276.10 6,276.10 6,228.23 6,242.61 0.0M
2023-07-06 6,407.86 6,407.86 6,263.90 6,276.10 0.0M
2023-07-05 6,469.77 6,469.77 6,401.00 6,407.86 0.0M
2023-07-04 6,479.22 6,496.88 6,469.77 6,469.77 0.0M
2023-07-03 6,501.80 6,516.26 6,470.09 6,479.22 0.0M
2023-06-30 6,451.61 6,516.85 6,451.61 6,501.80 0.0M
2023-06-29 6,472.97 6,479.95 6,444.74 6,451.61 0.0M
2023-06-28 6,437.28 6,492.16 6,437.28 6,472.97 0.0M
2023-06-27 6,425.30 6,460.14 6,409.31 6,437.28 0.0M
2023-06-26 6,437.28 6,444.06 6,387.22 6,425.30 0.0M
2023-06-23 6,461.92 6,464.29 6,416.89 6,437.28 0.0M
2023-06-22 6,511.92 6,511.92 6,422.75 6,461.92 0.0M
2023-06-21 6,529.24 6,532.35 6,484.56 6,511.92 0.0M
2023-06-20 6,540.24 6,560.69 6,523.42 6,529.24 0.0M
2023-06-19 6,588.27 6,588.27 6,532.96 6,540.24 0.0M
2023-06-16 6,570.36 6,620.42 6,570.36 6,588.27 0.0M
2023-06-15 6,543.63 6,573.13 6,530.59 6,570.36 0.0M
2023-06-14 6,535.16 6,569.00 6,522.38 6,543.63 0.0M
2023-06-13 6,519.69 6,545.10 6,498.71 6,535.16 0.0M
2023-06-12 6,510.88 6,543.44 6,507.19 6,519.69 0.0M
2023-06-09 6,549.82 6,569.90 6,497.63 6,510.88 0.0M
2023-06-08 6,574.86 6,579.99 6,541.48 6,549.82 0.0M
2023-06-07 6,582.62 6,593.12 6,561.80 6,574.86 0.0M
2023-06-06 6,560.72 6,590.13 6,528.06 6,582.62 0.0M
2023-06-05 6,560.42 6,600.00 6,553.30 6,560.72 0.0M
2023-06-02 6,467.07 6,566.81 6,467.07 6,560.42 0.0M
2023-06-01 6,440.17 6,480.57 6,432.34 6,467.07 0.0M
2023-05-31 6,500.23 6,504.50 6,440.17 6,440.17 0.0M
2023-05-30 6,595.37 6,595.37 6,494.00 6,500.23 0.0M
2023-05-29 6,543.23 6,609.60 6,530.56 6,595.37 0.0M
2023-05-26 6,543.23 6,609.60 6,530.56 6,595.37 0.0M
2023-05-25 6,580.66 6,580.66 6,536.75 6,543.23 0.0M
2023-05-24 6,703.45 6,703.45 6,549.87 6,580.66 0.0M
2023-05-23 6,711.08 6,738.50 6,689.05 6,703.45 0.0M
2023-05-22 6,698.47 6,725.29 6,694.73 6,711.08 0.0M
2023-05-19 6,681.48 6,724.83 6,681.48 6,698.47 0.0M
2023-05-18 6,668.18 6,707.24 6,668.18 6,681.48 0.0M
2023-05-17 6,699.93 6,706.62 6,658.59 6,668.18 0.0M
2023-05-16 6,720.28 6,737.82 6,692.43 6,699.93 0.0M
2023-05-15 6,695.88 6,735.26 6,695.88 6,720.28 0.0M
2023-05-12 6,679.13 6,712.99 6,679.13 6,695.88 0.0M
2023-05-11 6,667.79 6,712.53 6,634.12 6,679.13 0.0M
2023-05-10 6,688.56 6,695.34 6,656.04 6,667.79 0.0M
2023-05-09 6,696.97 6,709.58 6,664.27 6,688.56 0.0M
2023-05-08 6,641.70 6,698.30 6,641.70 6,696.97 0.0M
2023-05-05 6,641.70 6,698.30 6,641.70 6,696.97 0.0M
2023-05-04 6,691.37 6,691.37 6,631.79 6,641.70 0.0M
2023-05-03 6,678.51 6,721.75 6,678.51 6,691.37 0.0M
2023-05-02 6,731.32 6,765.37 6,678.51 6,678.51 0.0M
2023-05-01 6,702.17 6,731.32 6,674.59 6,731.32 0.0M
2023-04-28 6,702.17 6,731.32 6,674.59 6,731.32 0.0M
2023-04-27 6,701.30 6,724.08 6,687.28 6,702.17 0.0M
2023-04-26 6,755.97 6,755.97 6,683.88 6,701.30 0.0M
2023-04-25 6,771.36 6,771.36 6,723.95 6,755.97 0.0M
2023-04-24 6,775.39 6,783.76 6,750.01 6,771.36 0.0M
2023-04-21 6,760.53 6,791.10 6,748.66 6,775.39 0.0M
2023-04-20 6,754.70 6,760.53 6,736.70 6,760.53 0.0M
2023-04-19 6,760.72 6,760.72 6,734.18 6,754.70 0.0M
2023-04-18 6,736.06 6,767.78 6,736.06 6,760.72 0.0M
2023-04-17 6,733.41 6,766.16 6,731.19 6,736.06 0.0M
2023-04-14 6,713.62 6,759.17 6,713.62 6,733.41 0.0M
2023-04-13 6,690.59 6,717.33 6,686.07 6,713.62 0.0M
2023-04-12 6,662.46 6,721.46 6,662.00 6,690.59 0.0M
2023-04-11 6,634.26 6,676.07 6,634.26 6,662.46 0.0M
2023-04-10 6,563.39 6,634.26 6,563.39 6,634.26 0.0M
2023-04-07 6,563.39 6,634.26 6,563.39 6,634.26 0.0M
2023-04-06 6,563.39 6,634.26 6,563.39 6,634.26 0.0M
2023-04-05 6,522.21 6,575.09 6,522.21 6,563.39 0.0M
2023-04-04 6,546.28 6,587.92 6,521.61 6,522.21 0.0M
2023-04-03 6,516.46 6,564.19 6,516.46 6,546.28 0.0M
2023-03-31 6,503.93 6,538.04 6,501.08 6,516.46 0.0M
2023-03-30 6,456.13 6,516.06 6,456.13 6,503.93 0.0M
2023-03-29 6,387.01 6,458.41 6,387.01 6,456.13 0.0M
2023-03-28 6,385.65 6,422.63 6,373.61 6,387.01 0.0M
2023-03-27 6,332.92 6,404.31 6,332.92 6,385.65 0.0M
2023-03-24 6,410.05 6,410.05 6,277.42 6,332.92 0.0M
2023-03-23 6,464.42 6,464.42 6,390.85 6,410.05 0.0M
2023-03-22 6,428.57 6,479.51 6,406.28 6,464.42 0.0M
2023-03-21 6,317.81 6,444.96 6,317.81 6,428.57 0.0M
2023-03-20 6,267.12 6,335.44 6,163.59 6,317.81 0.0M
2023-03-17 6,337.17 6,411.85 6,244.97 6,267.12 0.0M
2023-03-16 6,271.50 6,360.17 6,270.49 6,337.17 0.0M
2023-03-15 6,491.62 6,491.62 6,263.34 6,271.50 0.0M
2023-03-14 6,418.61 6,493.67 6,385.73 6,491.62 0.0M
2023-03-13 6,574.67 6,574.67 6,418.61 6,418.61 0.0M
2023-03-10 6,690.24 6,690.24 6,540.38 6,574.67 0.0M
2023-03-09 6,729.96 6,729.96 6,675.19 6,690.24 0.0M
2023-03-08 6,723.53 6,740.46 6,698.14 6,729.96 0.0M
2023-03-07 6,721.68 6,757.03 6,708.85 6,723.53 0.0M
2023-03-06 6,736.95 6,736.95 6,693.79 6,721.68 0.0M
2023-03-03 6,736.38 6,763.77 6,720.90 6,736.95 0.0M
2023-03-02 6,713.16 6,736.38 6,675.68 6,736.38 0.0M
2023-03-01 6,676.34 6,745.31 6,676.34 6,713.16 0.0M
2023-02-28 6,724.19 6,724.19 6,657.36 6,676.34 0.0M
2023-02-27 6,684.15 6,737.74 6,684.15 6,724.19 0.0M
2023-02-24 6,723.81 6,744.51 6,678.00 6,684.15 0.0M
2023-02-23 6,770.38 6,770.38 6,718.74 6,723.81 0.0M
2023-02-22 6,801.01 6,801.01 6,723.81 6,770.38 0.0M
2023-02-21 6,813.60 6,815.05 6,761.16 6,801.01 0.0M
2023-02-20 6,804.65 6,817.92 6,796.39 6,813.60 0.0M
2023-02-17 6,808.98 6,810.78 6,762.11 6,804.65 0.0M
2023-02-16 6,790.04 6,840.33 6,782.65 6,808.98 0.0M
2023-02-15 6,756.58 6,793.64 6,723.19 6,790.04 0.0M
2023-02-14 6,750.85 6,791.58 6,750.85 6,756.58 0.0M
2023-02-13 6,689.59 6,750.85 6,689.59 6,750.85 0.0M
2023-02-10 6,721.09 6,721.09 6,651.46 6,689.59 0.0M
2023-02-09 6,689.62 6,761.53 6,689.62 6,721.09 0.0M
2023-02-08 6,676.05 6,729.76 6,676.05 6,689.62 0.0M
2023-02-07 6,672.23 6,705.52 6,666.17 6,676.05 0.0M
2023-02-06 6,720.27 6,720.27 6,650.62 6,672.23 0.0M
2023-02-03 6,646.52 6,720.27 6,639.54 6,720.27 0.0M
2023-02-02 6,605.26 6,658.96 6,605.26 6,646.52 0.0M
2023-02-01 6,621.51 6,640.80 6,591.74 6,605.26 0.0M
2023-01-31 6,625.05 6,625.80 6,566.98 6,621.51 0.0M
2023-01-30 6,608.86 6,630.92 6,572.40 6,625.05 0.0M
2023-01-27 6,616.86 6,620.09 6,588.86 6,608.86 0.0M
2023-01-26 6,608.17 6,640.68 6,606.77 6,616.86 0.0M
2023-01-25 6,608.53 6,623.56 6,581.53 6,608.17 0.0M
2023-01-24 6,628.19 6,637.50 6,591.49 6,608.53 0.0M
2023-01-23 6,620.32 6,652.12 6,620.32 6,628.19 0.0M
2023-01-20 6,607.13 6,639.32 6,603.78 6,620.32 0.0M
2023-01-19 6,672.47 6,672.47 6,592.44 6,607.13 0.0M
2023-01-18 6,704.02 6,714.03 6,668.57 6,672.47 0.0M
2023-01-17 6,711.27 6,720.20 6,686.82 6,704.02 0.0M
2023-01-16 6,693.13 6,712.59 6,693.13 6,711.27 0.0M
2023-01-13 6,645.40 6,713.26 6,645.40 6,693.13 0.0M
2023-01-12 6,598.15 6,658.51 6,598.15 6,645.40 0.0M
2023-01-11 6,569.61 6,637.25 6,569.61 6,598.15 0.0M
2023-01-10 6,581.79 6,581.79 6,550.44 6,569.61 0.0M
2023-01-09 6,560.26 6,583.43 6,546.69 6,581.79 0.0M
2023-01-06 6,508.80 6,560.78 6,508.80 6,560.26 0.0M
2023-01-05 6,463.65 6,528.56 6,445.27 6,508.80 0.0M
2023-01-04 6,407.04 6,480.18 6,407.04 6,463.65 0.0M
2023-01-03 6,317.03 6,453.27 6,317.03 6,407.04 0.0M
2023-01-02 6,366.12 6,366.12 6,317.03 6,317.03 0.0M