Register to chat with like-minded investors on our interactive forums.
UKX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 8,040.38 | -4.43 | -0.06% | 8,044.81 | 8,092.20 | 8,031.79 | 0 |
| Apr 23 2024 | 8,044.81 | 20.94 | 0.26% | 8,023.87 | 8,076.52 | 8,021.67 | 0 |
| Apr 22 2024 | 8,023.87 | 128.02 | 1.62% | 7,895.85 | 8,042.81 | 7,895.85 | 0 |
| Apr 19 2024 | 7,895.85 | 18.80 | 0.24% | 7,877.05 | 7,900.51 | 7,809.68 | 0 |
| Apr 18 2024 | 7,877.05 | 29.06 | 0.37% | 7,847.99 | 7,898.77 | 7,845.89 | 0 |
| Apr 17 2024 | 7,847.99 | 27.63 | 0.35% | 7,820.36 | 7,893.62 | 7,798.57 | 0 |
| Apr 16 2024 | 7,820.36 | -145.17 | -1.82% | 7,965.53 | 7,965.53 | 7,793.91 | 0 |
| Apr 15 2024 | 7,965.53 | -30.05 | -0.38% | 7,995.58 | 8,009.52 | 7,952.14 | 0 |
| Apr 12 2024 | 7,995.58 | 71.78 | 0.91% | 7,923.80 | 8,044.98 | 7,923.80 | 0 |
| Apr 11 2024 | 7,923.80 | -37.41 | -0.47% | 7,961.21 | 7,970.09 | 7,886.89 | 0 |
| Apr 10 2024 | 7,961.21 | 26.42 | 0.33% | 7,934.79 | 7,999.84 | 7,916.53 | 0 |
| Apr 09 2024 | 7,934.79 | -8.68 | -0.11% | 7,943.47 | 7,962.78 | 7,917.47 | 0 |
| Apr 08 2024 | 7,943.47 | 32.31 | 0.41% | 7,911.16 | 7,953.16 | 7,887.92 | 0 |
| Apr 05 2024 | 7,911.16 | -64.73 | -0.81% | 7,975.89 | 7,975.89 | 7,884.45 | 0 |
| Apr 04 2024 | 7,975.89 | 38.45 | 0.48% | 7,937.44 | 7,990.41 | 7,937.37 | 0 |
| Apr 03 2024 | 7,937.44 | 2.35 | 0.03% | 7,935.09 | 7,937.44 | 7,882.68 | 0 |
| Apr 02 2024 | 7,935.09 | -17.53 | -0.22% | 7,952.62 | 8,015.63 | 7,928.59 | 0 |
| Mar 28 2024 | 7,952.62 | 20.64 | 0.26% | 7,931.98 | 7,975.38 | 7,931.36 | 0 |
| Mar 27 2024 | 7,931.98 | 1.02 | 0.01% | 7,930.96 | 7,938.14 | 7,893.00 | 0 |
| Mar 26 2024 | 7,930.96 | 13.39 | 0.17% | 7,917.57 | 7,934.37 | 7,892.08 | 0 |
| Mar 25 2024 | 7,917.57 | -13.35 | -0.17% | 7,930.92 | 7,939.38 | 7,891.72 | 0 |
| Mar 22 2024 | 7,930.92 | 48.37 | 0.61% | 7,882.55 | 7,961.43 | 7,882.19 | 0 |
| Mar 21 2024 | 7,882.55 | 145.17 | 1.88% | 7,737.38 | 7,901.80 | 7,737.38 | 0 |
| Mar 20 2024 | 7,737.38 | -0.92 | -0.01% | 7,738.30 | 7,749.39 | 7,711.46 | 0 |
| Mar 19 2024 | 7,738.30 | 15.75 | 0.20% | 7,722.55 | 7,739.67 | 7,699.57 | 0 |
| Mar 18 2024 | 7,722.55 | -4.87 | -0.06% | 7,727.42 | 7,750.17 | 7,714.90 | 0 |
| Mar 15 2024 | 7,727.42 | -15.73 | -0.20% | 7,743.15 | 7,761.06 | 7,727.42 | 0 |
| Mar 14 2024 | 7,743.15 | -29.02 | -0.37% | 7,772.17 | 7,778.39 | 7,719.11 | 0 |
| Mar 13 2024 | 7,772.17 | 24.36 | 0.31% | 7,747.81 | 7,785.73 | 7,738.73 | 0 |
| Mar 12 2024 | 7,747.81 | 78.58 | 1.02% | 7,669.23 | 7,764.58 | 7,669.23 | 0 |
| Mar 11 2024 | 7,669.23 | 9.49 | 0.12% | 7,659.74 | 7,669.23 | 7,612.62 | 0 |
| Mar 08 2024 | 7,659.74 | -32.72 | -0.43% | 7,692.46 | 7,693.89 | 7,646.20 | 0 |
| Mar 07 2024 | 7,692.46 | 13.15 | 0.17% | 7,679.31 | 7,711.78 | 7,645.06 | 0 |
| Mar 06 2024 | 7,679.31 | 33.15 | 0.43% | 7,646.16 | 7,701.25 | 7,639.03 | 0 |
| Mar 05 2024 | 7,646.16 | 5.83 | 0.08% | 7,640.33 | 7,654.81 | 7,598.47 | 0 |
| Mar 04 2024 | 7,640.33 | -42.17 | -0.55% | 7,682.50 | 7,682.64 | 7,623.22 | 0 |
| Mar 01 2024 | 7,682.50 | 52.48 | 0.69% | 7,630.02 | 7,695.61 | 7,630.02 | 0 |
| Feb 29 2024 | 7,630.02 | 5.04 | 0.07% | 7,624.98 | 7,677.69 | 7,622.87 | 0 |
| Feb 28 2024 | 7,624.98 | -58.04 | -0.76% | 7,683.02 | 7,693.18 | 7,620.37 | 0 |
| Feb 27 2024 | 7,683.02 | -1.28 | -0.02% | 7,684.30 | 7,698.29 | 7,669.71 | 0 |
| Feb 26 2024 | 7,684.30 | -21.98 | -0.29% | 7,706.28 | 7,710.78 | 7,676.75 | 0 |
| Feb 23 2024 | 7,706.28 | 21.79 | 0.28% | 7,684.49 | 7,713.39 | 7,675.19 | 0 |
| Feb 22 2024 | 7,684.49 | 21.98 | 0.29% | 7,662.51 | 7,702.86 | 7,651.65 | 0 |
| Feb 21 2024 | 7,662.51 | -56.70 | -0.73% | 7,719.21 | 7,719.21 | 7,642.75 | 0 |
| Feb 20 2024 | 7,719.21 | -9.29 | -0.12% | 7,728.50 | 7,748.73 | 7,705.98 | 0 |
| Feb 19 2024 | 7,728.50 | 16.79 | 0.22% | 7,711.71 | 7,733.54 | 7,692.48 | 0 |
| Feb 16 2024 | 7,711.71 | 114.18 | 1.50% | 7,597.53 | 7,720.72 | 7,597.53 | 0 |
| Feb 15 2024 | 7,597.53 | 29.13 | 0.38% | 7,568.40 | 7,612.34 | 7,562.10 | 0 |
| Feb 14 2024 | 7,568.40 | 56.12 | 0.75% | 7,512.28 | 7,590.13 | 7,512.28 | 0 |
| Feb 13 2024 | 7,512.28 | -61.41 | -0.81% | 7,573.69 | 7,585.31 | 7,492.98 | 0 |
| Feb 12 2024 | 7,573.69 | 1.11 | 0.01% | 7,572.58 | 7,590.45 | 7,555.47 | 0 |
| Feb 09 2024 | 7,572.58 | -22.90 | -0.30% | 7,595.48 | 7,608.74 | 7,557.35 | 0 |
| Feb 08 2024 | 7,595.48 | -33.27 | -0.44% | 7,628.75 | 7,653.40 | 7,593.57 | 0 |
| Feb 07 2024 | 7,628.75 | -52.26 | -0.68% | 7,681.01 | 7,694.90 | 7,626.23 | 0 |
| Feb 06 2024 | 7,681.01 | 68.15 | 0.90% | 7,612.86 | 7,693.60 | 7,612.86 | 0 |
| Feb 05 2024 | 7,612.86 | -2.68 | -0.04% | 7,615.54 | 7,667.82 | 7,598.66 | 0 |
| Feb 02 2024 | 7,615.54 | -6.62 | -0.09% | 7,622.16 | 7,670.91 | 7,609.29 | 0 |
| Feb 01 2024 | 7,622.16 | -8.41 | -0.11% | 7,630.57 | 7,673.67 | 7,607.90 | 0 |
| Jan 31 2024 | 7,630.57 | -35.74 | -0.47% | 7,666.31 | 7,689.69 | 7,630.57 | 0 |
| Jan 30 2024 | 7,666.31 | 33.57 | 0.44% | 7,632.74 | 7,684.24 | 7,632.74 | 0 |
| Jan 29 2024 | 7,632.74 | -2.35 | -0.03% | 7,635.09 | 7,664.92 | 7,630.76 | 0 |
| Jan 26 2024 | 7,635.09 | 105.36 | 1.40% | 7,529.73 | 7,651.75 | 7,529.69 | 0 |
