Register for real-time alerts, custom portfolio, and market movers
XUKS.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 289.829 | -0.17 | -0.06% | 285.00 | 310.00 | 275.35 | 21,619 |
| Jun 13 2024 | 290.00 | 3.75 | 1.31% | 285.00 | 310.00 | 274.525 | 0 |
| Jun 12 2024 | 286.25 | -2.77 | -0.96% | 285.00 | 310.00 | 274.025 | 71 |
| Jun 11 2024 | 289.019 | -10.98 | -3.66% | 285.00 | 310.00 | 275.525 | 3,940 |
| Jun 10 2024 | 300.00 | 0.00 | 0.00% | 300.00 | 300.00 | 300.00 | 0 |
| Jun 07 2024 | 300.00 | 5.00 | 1.69% | 285.00 | 311.725 | 268.475 | 0 |
| Jun 06 2024 | 295.00 | 10.00 | 3.51% | 285.00 | 311.925 | 267.85 | 0 |
| Jun 05 2024 | 285.00 | 0.00 | 0.00% | 285.00 | 305.00 | 273.45 | 0 |
| Jun 04 2024 | 285.00 | 3.05 | 1.08% | 285.00 | 310.00 | 273.825 | 3,568 |
| Jun 03 2024 | 281.95 | -8.05 | -2.78% | 285.00 | 305.00 | 267.625 | 7,452 |
| May 31 2024 | 290.00 | 0.00 | 0.00% | 285.00 | 310.775 | 263.075 | 25,083 |
| May 30 2024 | 290.00 | 10.00 | 3.57% | 285.00 | 310.00 | 273.675 | 0 |
| May 29 2024 | 280.00 | 0.00 | 0.00% | 280.00 | 280.00 | 280.00 | 0 |
| May 28 2024 | 280.00 | 0.00 | 0.00% | 285.00 | 305.00 | 268.175 | 8,874 |
| May 24 2024 | 280.00 | -0.40 | -0.14% | 282.5401 | 283.90 | 267.00 | 9,597 |
| May 23 2024 | 280.40 | 0.40 | 0.14% | 275.00 | 300.00 | 263.875 | 14,216 |
| May 22 2024 | 280.00 | 0.00 | 0.00% | 275.00 | 305.00 | 266.075 | 7,391 |
| May 21 2024 | 280.00 | 0.00 | 0.00% | 275.00 | 300.00 | 265.225 | 89 |
| May 20 2024 | 280.00 | 0.00 | 0.00% | 275.00 | 305.00 | 265.10 | 19,178 |
| May 17 2024 | 280.00 | 0.00 | 0.00% | 275.00 | 305.00 | 265.075 | 0 |
| May 16 2024 | 280.00 | 2.52 | 0.91% | 285.00 | 305.00 | 264.875 | 4,000 |
| May 15 2024 | 277.48 | -62.52 | -18.39% | 275.00 | 305.00 | 264.925 | 9,376 |
| May 14 2024 | 340.00 | 62.12 | 22.35% | 275.00 | 340.00 | 265.075 | 0 |
| May 13 2024 | 277.88 | -17.12 | -5.80% | 295.00 | 310.00 | 265.35 | 2,743 |
| May 10 2024 | 295.00 | 15.00 | 5.36% | 275.00 | 305.00 | 264.85 | 0 |
| May 09 2024 | 280.00 | -0.30 | -0.11% | 280.1509 | 331.175 | 265.75 | 82,430 |
| May 08 2024 | 280.30 | -1.05 | -0.37% | 305.00 | 319.375 | 266.30 | 9,961 |
| May 07 2024 | 281.35 | -3.09 | -1.09% | 282.6409 | 320.05 | 266.825 | 42,483 |
| May 03 2024 | 284.44 | -5.56 | -1.92% | 285.00 | 356.275 | 273.375 | 34,764 |
| May 02 2024 | 290.00 | 0.00 | 0.00% | 285.00 | 335.00 | 274.15 | 3,492 |
| May 01 2024 | 290.00 | 0.00 | 0.00% | 335.00 | 335.00 | 275.025 | 1,000 |
| Apr 30 2024 | 290.00 | 0.00 | 0.00% | 286.3559 | 357.30 | 274.70 | 7,937 |
| Apr 29 2024 | 290.00 | 2.30 | 0.80% | 335.00 | 335.00 | 274.625 | 5,230 |
| Apr 26 2024 | 287.70 | -2.85 | -0.98% | 285.00 | 335.00 | 274.575 | 14,619 |
| Apr 25 2024 | 290.55 | 1.35 | 0.47% | 285.00 | 310.00 | 275.775 | 3,411 |
| Apr 24 2024 | 289.20 | -0.44 | -0.15% | 285.00 | 335.00 | 276.475 | 864 |
| Apr 23 2024 | 289.638 | -1.06 | -0.37% | 285.00 | 335.00 | 275.675 | 94,666 |
| Apr 22 2024 | 290.70 | -9.30 | -3.10% | 345.00 | 345.00 | 276.575 | 32,880 |
| Apr 19 2024 | 300.00 | 3.95 | 1.33% | 295.00 | 312.925 | 283.975 | 24,833 |
| Apr 18 2024 | 296.048 | -3.95 | -1.32% | 295.00 | 345.00 | 284.15 | 16,477 |
| Apr 17 2024 | 300.00 | 1.11 | 0.37% | 295.00 | 320.00 | 284.625 | 0 |
| Apr 16 2024 | 298.888 | 8.89 | 3.06% | 295.00 | 320.00 | 285.45 | 50,977 |
| Apr 15 2024 | 290.00 | 0.00 | 0.00% | 295.00 | 345.00 | 277.75 | 15,408 |
| Apr 12 2024 | 290.00 | 0.00 | 0.00% | 295.00 | 304.475 | 276.55 | 186,103 |
| Apr 11 2024 | 290.00 | -55.00 | -15.94% | 345.00 | 345.00 | 278.375 | 6,793 |
| Apr 10 2024 | 345.00 | 50.00 | 16.95% | 295.00 | 345.00 | 277.825 | 7,400 |
| Apr 09 2024 | 295.00 | 0.00 | 0.00% | 295.00 | 315.00 | 278.275 | 5,988 |
| Apr 08 2024 | 295.00 | -5.00 | -1.67% | 295.00 | 320.00 | 278.00 | 0 |
| Apr 05 2024 | 300.00 | 7.99 | 2.74% | 295.00 | 345.00 | 283.75 | 0 |
| Apr 04 2024 | 292.01 | -52.99 | -15.36% | 345.00 | 345.00 | 277.35 | 1,682 |
| Apr 03 2024 | 345.00 | 0.00 | 0.00% | 345.00 | 360.875 | 277.775 | 0 |
| Apr 02 2024 | 345.00 | 55.00 | 18.97% | 295.00 | 359.675 | 276.70 | 5,030 |
| Mar 28 2024 | 290.00 | 0.00 | 0.00% | 295.00 | 315.00 | 277.375 | 8,147 |
| Mar 27 2024 | 290.00 | -5.00 | -1.69% | 345.00 | 345.00 | 277.925 | 8 |
| Mar 26 2024 | 295.00 | 5.00 | 1.72% | 295.00 | 320.00 | 282.90 | 18,592 |
| Mar 25 2024 | 290.00 | -5.00 | -1.69% | 295.00 | 306.10 | 278.00 | 3,401 |
| Mar 22 2024 | 295.00 | -55.00 | -15.71% | 295.00 | 335.00 | 282.625 | 65,914 |
| Mar 21 2024 | 350.00 | 50.00 | 16.67% | 295.00 | 361.90 | 283.575 | 385,365 |
| Mar 20 2024 | 300.00 | -1.43 | -0.47% | 305.00 | 335.00 | 286.35 | 3,318 |
| Mar 19 2024 | 301.429 | 1.43 | 0.48% | 305.00 | 335.00 | 286.475 | 1,239 |
| Mar 18 2024 | 300.00 | 0.00 | 0.00% | 305.00 | 335.00 | 286.625 | 65 |
