FTSE UK Index (WIGBR)
FTSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.65 | -0.520076932135 | 509.54 | 510.83 | 502.59 | 0 | 0 | IX |
| 4 | -0.66 | -0.130036449611 | 507.55 | 511.73 | 499.12 | 0 | 0 | IX |
| 12 | 3.42 | 0.679285756847 | 503.47 | 523.69 | 499.12 | 0 | 0 | IX |
| 26 | 46.1 | 10.0045573906 | 460.79 | 523.69 | 460.58 | 0 | 0 | IX |
| 52 | 36.88 | 7.84664156082 | 470.01 | 523.69 | 442.7 | 0 | 0 | IX |
| 156 | 79.24 | 18.5291710511 | 427.65 | 523.69 | 408.77 | 0 | 0 | IX |
| 260 | 50.45 | 11.052931382 | 456.44 | 523.69 | 298.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 503.88 | -3.13 | -0.62 | 507.01 | 507.01 | 502.68 | 0 |
| 1721320200 | 507.01 | 0.65 | 0.13 | 506.36 | 510.83 | 506.36 | 0 |
| 1721233800 | 506.36 | 1.29 | 0.26 | 505.07 | 507.37 | 503.17 | 0 |
| 1721147400 | 505.07 | -0.54 | -0.11 | 505.61 | 505.61 | 502.59 | 0 |
| 1721061000 | 505.61 | -3.93 | -0.77 | 509.54 | 509.61 | 505.03 | 0 |
| 1720801800 | 509.54 | 2.24 | 0.44 | 507.3 | 510.61 | 507.3 | 0 |
| 1720715400 | 507.3 | 2.56 | 0.51 | 504.74 | 507.53 | 504.74 | 0 |
| 1720629000 | 504.74 | 3.21 | 0.64 | 501.53 | 504.87 | 501.53 | 0 |
| 1720542600 | 501.53 | -3.29 | -0.65 | 504.82 | 506.28 | 501.14 | 0 |
| 1720456200 | 504.82 | -0.39 | -0.08 | 505.21 | 507.25 | 503.53 | 0 |
| 1720197000 | 505.21 | -2 | -0.39 | 507.21 | 509.74 | 503.91 | 0 |
| 1720110600 | 507.21 | 4.1 | 0.81 | 503.11 | 508.37 | 503.11 | 0 |
| 1720024200 | 503.11 | 3.16 | 0.63 | 499.95 | 503.56 | 499.95 | 0 |
| 1719937800 | 499.95 | -2.81 | -0.56 | 502.76 | 502.76 | 499.12 | 0 |
| 1719851400 | 502.76 | -0.05 | -0.01 | 502.81 | 506.58 | 502.76 | 0 |
| 1719592200 | 502.81 | -0.75 | -0.15 | 503.56 | 507.19 | 502.76 | 0 |
| 1719505800 | 503.56 | -2.48 | -0.49 | 506.04 | 506.38 | 503.56 | 0 |
| 1719419400 | 506.04 | -1.58 | -0.31 | 507.62 | 510.84 | 504.79 | 0 |
| 1719333000 | 507.62 | -2.36 | -0.46 | 509.98 | 510.66 | 507.54 | 0 |
| 1719246600 | 509.98 | 2.43 | 0.48 | 507.55 | 511.73 | 506.24 | 0 |
| 1718987400 | 507.55 | -2.09 | -0.41 | 509.64 | 510.21 | 504.57 | 0 |
| 1718901000 | 509.64 | 3.81 | 0.75 | 505.83 | 509.64 | 505.71 | 0 |
| 1718814600 | 505.83 | 0.79 | 0.16 | 505.04 | 506.3 | 503.38 | 0 |
| 1718728200 | 505.04 | 2.89 | 0.58 | 502.15 | 505.78 | 502.15 | 0 |
| 1718641800 | 502.15 | 0.1 | 0.02 | 502.05 | 504.73 | 500.65 | 0 |
| 1718382600 | 502.05 | -1.56 | -0.31 | 503.61 | 504.46 | 500.2 | 0 |
| 1718296200 | 503.61 | -3.37 | -0.66 | 506.98 | 506.98 | 502.73 | 0 |
| 1718209800 | 506.98 | 4.27 | 0.85 | 502.71 | 508.31 | 502.71 | 0 |
| 1718123400 | 502.71 | -5.06 | -1.00 | 507.77 | 509.74 | 500.78 | 0 |
| 1718037000 | 507.77 | -0.91 | -0.18 | 507.44 | 507.77 | 505.94 | 0 |
| 1717777800 | 508.68 | -2.37 | -0.46 | 511.05 | 511.69 | 506.25 | 0 |
| 1717691400 | 511.05 | 2.43 | 0.48 | 508.62 | 511.11 | 508.62 | 0 |
| 1717605000 | 508.62 | 0.79 | 0.16 | 507.83 | 510.45 | 507.83 | 0 |
| 1717518600 | 507.83 | -2.4 | -0.47 | 510.23 | 510.23 | 506.07 | 0 |
| 1717432200 | 510.23 | -0.57 | -0.11 | 510.8 | 516.85 | 509.93 | 0 |
| 1717173000 | 510.8 | 2.4 | 0.47 | 508.4 | 511.71 | 507.66 | 0 |
| 1717086600 | 508.4 | 3.07 | 0.61 | 505.33 | 508.72 | 503.26 | 0 |
| 1717000200 | 505.33 | -4.61 | -0.90 | 509.94 | 509.94 | 505.19 | 0 |
| 1716913800 | 509.94 | -4.01 | -0.78 | 513.95 | 515.03 | 509.09 | 0 |
| 1716568200 | 513.95 | -1.17 | -0.23 | 515.12 | 515.12 | 510.55 | 0 |
| 1716481800 | 515.12 | -1.88 | -0.36 | 517 | 517.36 | 514.67999 | 0 |
| 1716395400 | 517 | -2.84 | -0.55 | 519.84 | 519.84 | 515.28 | 0 |
| 1716309000 | 519.84 | -0.49 | -0.09 | 520.33 | 520.33 | 517.62 | 0 |
| 1716222600 | 520.33 | 0.26 | 0.05 | 520.07 | 521.99 | 519.96 | 0 |
| 1715963400 | 520.07 | -1.45 | -0.28 | 521.52 | 521.52 | 518.97 | 0 |
| 1715877000 | 521.52 | -0.62 | -0.12 | 522.14 | 523.03 | 520.08 | 0 |
| 1715790600 | 522.14 | 1.18 | 0.23 | 520.96 | 523.69 | 520.96 | 0 |
| 1715704200 | 520.96 | 0.6 | 0.12 | 520.36 | 522.11 | 519.91999 | 0 |
| 1715617800 | 520.36 | -1.59 | -0.30 | 521.95 | 522.41 | 520.08 | 0 |
| 1715358600 | 521.95 | 3.76 | 0.73 | 518.19 | 523.14 | 518.19 | 0 |
| 1715272200 | 518.19 | 1.8 | 0.35 | 516.39 | 519.14 | 516.11 | 0 |
| 1715185800 | 516.39 | 2.26 | 0.44 | 514.13 | 517.19 | 514.13 | 0 |
| 1715099400 | 514.13 | 6.22 | 1.22 | 507.91 | 515.48 | 507.91 | 0 |
| 1714753800 | 507.91 | 2.75 | 0.54 | 505.16 | 509.77 | 505.16 | 0 |
| 1714667400 | 505.16 | 3.03 | 0.60 | 502.13 | 505.51 | 502.13 | 0 |
| 1714581000 | 502.13 | -1.42 | -0.28 | 503.55 | 505.61 | 501.58 | 0 |
| 1714494600 | 503.55 | -0.42 | -0.08 | 503.97 | 507.17 | 503.24 | 0 |
| 1714408200 | 503.97 | 0.5 | 0.10 | 503.47 | 506.5 | 503.47 | 0 |
| 1714149000 | 503.47 | 3.92 | 0.78 | 499.55 | 503.87 | 499.55 | 0 |
| 1714062600 | 499.55 | 2.23 | 0.45 | 497.32 | 501.05 | 496.96 | 0 |
| 1713976200 | 497.32 | -0.39 | -0.08 | 497.71 | 500.54 | 496.76 | 0 |
| 1713889800 | 497.71 | 1.42 | 0.29 | 496.29 | 499.53 | 496.24 | 0 |
| 1713803400 | 496.29 | 7.42 | 1.52 | 488.87 | 497.54 | 488.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
