Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UK50 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 316.00 | 0.90 | 0.29% | 313.83 | 316.13 | 312.55 | 0 |
| Apr 18 2024 | 315.10 | 0.69 | 0.22% | 315.98 | 316.21 | 314.01 | 0 |
| Apr 17 2024 | 314.41 | 1.92 | 0.61% | 313.23 | 315.94 | 312.81 | 0 |
| Apr 16 2024 | 312.49 | -6.02 | -1.89% | 314.91 | 314.91 | 306.83 | 0 |
| Apr 15 2024 | 318.51 | -1.45 | -0.45% | 318.39 | 320.09 | 317.86 | 0 |
| Apr 12 2024 | 319.96 | 4.30 | 1.36% | 319.01 | 321.60 | 318.73 | 0 |
| Apr 11 2024 | 315.66 | -2.11 | -0.66% | 317.77 | 318.04 | 314.98 | 0 |
| Apr 10 2024 | 317.77 | 1.43 | 0.45% | 318.39 | 319.05 | 315.90 | 0 |
| Apr 09 2024 | 316.34 | -0.25 | -0.08% | 316.87 | 317.83 | 315.85 | 0 |
| Apr 08 2024 | 316.59 | 1.43 | 0.45% | 314.86 | 317.22 | 314.44 | 0 |
| Apr 05 2024 | 315.16 | -2.54 | -0.80% | 315.04 | 315.66 | 314.31 | 0 |
| Apr 04 2024 | 317.70 | 1.93 | 0.61% | 317.13 | 318.61 | 316.86 | 0 |
| Apr 03 2024 | 315.77 | -0.43 | -0.14% | 314.94 | 316.23 | 314.04 | 0 |
| Apr 02 2024 | 316.20 | -0.56 | -0.18% | 318.34 | 319.06 | 315.92 | 0 |
| Apr 01 2024 | 316.76 | 0.00 | 0.00% | 316.76 | 316.76 | 316.76 | 0 |
| Mar 28 2024 | 316.76 | 1.25 | 0.40% | 315.91 | 317.31 | 315.69 | 0 |
| Mar 27 2024 | 315.51 | 0.70 | 0.22% | 315.19 | 315.80 | 313.56 | 0 |
| Mar 26 2024 | 314.81 | -0.13 | -0.04% | 314.66 | 315.58 | 313.67 | 0 |
| Mar 25 2024 | 314.94 | -0.44 | -0.14% | 315.19 | 315.62 | 313.78 | 0 |
| Mar 22 2024 | 315.38 | 1.84 | 0.59% | 313.11 | 316.46 | 313.11 | 0 |
| Mar 21 2024 | 313.54 | 5.84 | 1.90% | 305.60 | 313.90 | 305.60 | 0 |
| Mar 20 2024 | 307.70 | 0.08 | 0.03% | 307.60 | 307.91 | 306.43 | 0 |
| Mar 19 2024 | 307.62 | 0.47 | 0.15% | 307.63 | 307.74 | 306.09 | 0 |
| Mar 18 2024 | 307.15 | 0.03 | 0.01% | 306.84 | 307.93 | 306.54 | 0 |
| Mar 15 2024 | 307.12 | -0.24 | -0.08% | 308.10 | 308.39 | 306.88 | 0 |
| Mar 14 2024 | 307.36 | -2.03 | -0.66% | 309.08 | 309.33 | 306.81 | 0 |
| Mar 13 2024 | 309.39 | 1.19 | 0.39% | 307.80 | 309.62 | 307.47 | 0 |
| Mar 12 2024 | 308.20 | 3.91 | 1.28% | 305.11 | 308.79 | 304.96 | 0 |
| Mar 11 2024 | 304.29 | -0.41 | -0.13% | 305.23 | 305.23 | 302.43 | 0 |
| Mar 08 2024 | 304.70 | -1.00 | -0.33% | 305.12 | 305.50 | 303.82 | 0 |
| Mar 07 2024 | 305.70 | 0.68 | 0.22% | 304.21 | 306.30 | 303.80 | 0 |
| Mar 06 2024 | 305.02 | 0.90 | 0.30% | 304.67 | 306.22 | 304.27 | 0 |
| Mar 05 2024 | 304.12 | 0.33 | 0.11% | 302.72 | 304.47 | 301.99 | 0 |
| Mar 04 2024 | 303.79 | -1.95 | -0.64% | 305.27 | 305.27 | 303.25 | 0 |
| Mar 01 2024 | 305.74 | 1.71 | 0.56% | 305.38 | 306.19 | 304.10 | 0 |
| Feb 29 2024 | 304.03 | -0.07 | -0.02% | 303.93 | 305.38 | 303.43 | 0 |
| Feb 28 2024 | 304.10 | -2.06 | -0.67% | 305.21 | 305.44 | 303.37 | 0 |
| Feb 27 2024 | 306.16 | 0.30 | 0.10% | 306.45 | 306.57 | 305.36 | 0 |
| Feb 26 2024 | 305.86 | -1.13 | -0.37% | 306.83 | 307.02 | 305.68 | 0 |
| Feb 23 2024 | 306.99 | 1.03 | 0.34% | 306.24 | 307.22 | 305.55 | 0 |
| Feb 22 2024 | 305.96 | 0.94 | 0.31% | 305.80 | 306.15 | 304.64 | 0 |
| Feb 21 2024 | 305.02 | -2.58 | -0.84% | 305.43 | 305.68 | 304.39 | 0 |
| Feb 20 2024 | 307.60 | 0.47 | 0.15% | 307.32 | 308.74 | 307.32 | 0 |
| Feb 16 2024 | 307.13 | 4.40 | 1.45% | 304.52 | 307.34 | 304.14 | 0 |
| Feb 15 2024 | 302.73 | 1.38 | 0.46% | 302.62 | 302.94 | 300.62 | 0 |
| Feb 14 2024 | 301.35 | 2.31 | 0.77% | 300.87 | 302.26 | 299.85 | 0 |
| Feb 13 2024 | 299.04 | -2.16 | -0.72% | 301.02 | 301.74 | 296.11 | 0 |
| Feb 12 2024 | 301.20 | -0.34 | -0.11% | 301.29 | 301.92 | 300.39 | 0 |
| Feb 09 2024 | 301.54 | -1.32 | -0.44% | 302.85 | 303.22 | 300.81 | 0 |
| Feb 08 2024 | 302.86 | -1.59 | -0.52% | 304.47 | 305.06 | 302.63 | 0 |
| Feb 07 2024 | 304.45 | -2.11 | -0.69% | 306.09 | 306.46 | 304.28 | 0 |
| Feb 06 2024 | 306.56 | 2.99 | 0.98% | 306.72 | 306.85 | 304.66 | 0 |
| Feb 05 2024 | 303.57 | -0.30 | -0.10% | 304.85 | 305.69 | 303.01 | 0 |
| Feb 02 2024 | 303.87 | 0.48 | 0.16% | 304.61 | 305.25 | 303.50 | 0 |
| Feb 01 2024 | 303.39 | -1.28 | -0.42% | 304.52 | 305.70 | 303.36 | 0 |
| Jan 31 2024 | 304.67 | -0.56 | -0.18% | 305.08 | 306.45 | 303.82 | 0 |
| Jan 30 2024 | 305.23 | 1.27 | 0.42% | 304.74 | 306.21 | 304.71 | 0 |
| Jan 29 2024 | 303.96 | 0.20 | 0.07% | 304.42 | 305.31 | 303.71 | 0 |
| Jan 26 2024 | 303.76 | 4.73 | 1.58% | 301.97 | 304.42 | 301.94 | 0 |
| Jan 25 2024 | 299.03 | -0.27 | -0.09% | 298.74 | 299.96 | 298.41 | 0 |
| Jan 24 2024 | 299.30 | 1.26 | 0.42% | 299.13 | 299.76 | 298.12 | 0 |
| Jan 23 2024 | 298.04 | -0.16 | -0.05% | 297.94 | 298.71 | 296.89 | 0 |
| Jan 22 2024 | 298.20 | 1.03 | 0.35% | 298.11 | 298.52 | 296.53 | 0 |
