FTSE UK Index (WIGBR)
FTSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.91 | 0.904135822929 | 543.06 | 550.19 | 542.69 | 0 | 0 | IX |
| 4 | 17.04 | 3.20946264103 | 530.93 | 550.19 | 528.54 | 0 | 0 | IX |
| 12 | 30.69 | 5.93295700588 | 517.28 | 550.19 | 499.88 | 0 | 0 | IX |
| 26 | 34.29 | 6.67536209313 | 513.68 | 550.19 | 499.59 | 0 | 0 | IX |
| 52 | 70.78 | 14.8326662336 | 477.19 | 550.19 | 471.62 | 0 | 0 | IX |
| 156 | 84.77 | 18.3009499136 | 463.2 | 550.19 | 408.77 | 0 | 0 | IX |
| 260 | 95.38 | 21.0742614729 | 452.59 | 550.19 | 298.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 547.97 | 2.17 | 0.40 | 545.79999 | 547.97 | 545.72 | 0 |
| 1739554200 | 545.79999 | -1.2 | -0.22 | 547 | 547.57 | 544.92999 | 0 |
| 1739467800 | 547 | -1.77 | -0.32 | 548.77 | 550.19 | 544.61 | 0 |
| 1739381400 | 548.77 | 1.61 | 0.29 | 547.16 | 549.05999 | 545.66999 | 0 |
| 1739295000 | 547.16 | 0.47 | 0.09 | 546.69 | 548.1 | 545.6 | 0 |
| 1739208600 | 546.69 | 3.63 | 0.67 | 543.05999 | 547.77 | 542.69 | 0 |
| 1738949400 | 543.05999 | -1.8 | -0.33 | 544.86 | 544.96 | 542.16 | 0 |
| 1738863000 | 544.86 | 7.08 | 1.32 | 537.78 | 546.78 | 537.78 | 0 |
| 1738776600 | 537.78 | 3.36 | 0.63 | 534.41999 | 537.78 | 533.27 | 0 |
| 1738690200 | 534.41999 | -1.03 | -0.19 | 535.45 | 535.45 | 531.61 | 0 |
| 1738603800 | 535.45 | -5.68 | -1.05 | 541.13 | 541.13 | 531.75 | 0 |
| 1738344600 | 541.13 | 1.71 | 0.32 | 539.41999 | 542.32 | 539.41999 | 0 |
| 1738258200 | 539.41999 | 5.28 | 0.99 | 534.14 | 539.91 | 533.63 | 0 |
| 1738171800 | 534.14 | 1.6 | 0.30 | 532.54 | 535.77 | 531.67999 | 0 |
| 1738085400 | 532.54 | 1.64 | 0.31 | 530.9 | 534.94 | 530.9 | 0 |
| 1737999000 | 530.9 | -0.4 | -0.08 | 531.29999 | 531.6 | 528.54 | 0 |
| 1737739800 | 531.29999 | -3.76 | -0.70 | 535.05999 | 536.26 | 530.66999 | 0 |
| 1737653400 | 535.05999 | 1.28 | 0.24 | 533.78 | 535.45 | 532.95 | 0 |
| 1737567000 | 533.78 | -0.23 | -0.04 | 534.01 | 536.13 | 532.69 | 0 |
| 1737480600 | 534.01 | 2.06 | 0.39 | 531.95 | 534.09 | 531.47 | 0 |
| 1737394200 | 531.95 | 1.02 | 0.19 | 530.92999 | 533.67999 | 530.92999 | 0 |
| 1737135000 | 530.92999 | 7.06 | 1.35 | 523.87 | 532.53 | 523.87 | 0 |
| 1737048600 | 523.87 | 5.47 | 1.06 | 518.4 | 523.87 | 518.4 | 0 |
| 1736962200 | 518.4 | 6.08 | 1.19 | 512.32 | 518.78 | 512.32 | 0 |
| 1736875800 | 512.32 | -0.93 | -0.18 | 513.25 | 514.73 | 511.84 | 0 |
| 1736789400 | 513.25 | -1.3 | -0.25 | 512.91999 | 514 | 511.25 | 0 |
| 1736530200 | 514.54999 | -4.33 | -0.83 | 518.88 | 519.41 | 514.51 | 0 |
| 1736443800 | 518.88 | 4.08 | 0.79 | 514.79999 | 519.04999 | 514.2 | 0 |
| 1736357400 | 514.79999 | 0.44 | 0.09 | 514.36 | 515.48 | 510.68 | 0 |
| 1736271000 | 514.36 | -0.64 | -0.12 | 515 | 515 | 511.27 | 0 |
| 1736184600 | 515 | 1.72 | 0.34 | 513.28 | 515 | 511.74 | 0 |
| 1735925400 | 513.28 | -2.52 | -0.49 | 515.79999 | 516.12 | 513.03 | 0 |
| 1735839000 | 515.79999 | 5.45 | 1.07 | 510.35 | 516.4 | 509.5 | 0 |
| 1735666200 | 510.35 | 3.2 | 0.63 | 507.15 | 510.77 | 505.46 | 0 |
| 1735579800 | 507.15 | -1.93 | -0.38 | 509.08 | 509.08 | 505.46 | 0 |
| 1735320600 | 509.08 | 0.75 | 0.15 | 508.33 | 509.15 | 506.73 | 0 |
| 1735061400 | 508.33 | 2.05 | 0.40 | 506.28 | 509.26 | 506.28 | 0 |
| 1734975000 | 506.28 | 1.16 | 0.23 | 505.12 | 506.85 | 503.21 | 0 |
| 1734715800 | 505.12 | -1.16 | -0.23 | 506.28 | 506.38 | 499.88 | 0 |
| 1734629400 | 506.28 | -6.24 | -1.22 | 512.52 | 512.52 | 504.74 | 0 |
| 1734543000 | 512.52 | 0.32 | 0.06 | 512.2 | 514.45 | 512.02 | 0 |
| 1734456600 | 512.2 | -4.15 | -0.80 | 516.35 | 516.35 | 512.14 | 0 |
| 1734370200 | 516.35 | -2.34 | -0.45 | 518.69 | 518.88 | 515.80999 | 0 |
| 1734111000 | 518.69 | -0.82 | -0.16 | 519.51 | 520.73 | 517.57 | 0 |
| 1734024600 | 519.51 | 0.82 | 0.16 | 518.69 | 520.44 | 518.58 | 0 |
| 1733938200 | 518.69 | 1.34 | 0.26 | 517.35 | 519.71 | 515.27 | 0 |
| 1733851800 | 517.35 | -4.24 | -0.81 | 521.59 | 521.59 | 517 | 0 |
| 1733765400 | 521.59 | 1.95 | 0.38 | 519.64 | 523.07 | 519.64 | 0 |
| 1733506200 | 519.64 | -2.43 | -0.47 | 522.07 | 522.46 | 519.22 | 0 |
| 1733419800 | 522.07 | 0.96 | 0.18 | 521.11 | 522.14 | 520.55999 | 0 |
| 1733333400 | 521.11 | -1.7 | -0.33 | 522.80999 | 523.01 | 520.66 | 0 |
| 1733247000 | 522.80999 | 2.69 | 0.52 | 520.12 | 524.7 | 520.12 | 0 |
| 1733160600 | 520.12 | 1.69 | 0.33 | 518.42999 | 521.28 | 517.72 | 0 |
| 1732901400 | 518.42999 | 0.54 | 0.10 | 517.89 | 518.55999 | 516.32 | 0 |
| 1732815000 | 517.89 | 0.26 | 0.05 | 517.63 | 519.49 | 517.41999 | 0 |
| 1732728600 | 517.63 | 0.43 | 0.08 | 517.2 | 518.26 | 515.72 | 0 |
| 1732642200 | 517.2 | -2.06 | -0.40 | 519.26 | 519.26 | 516.35 | 0 |
| 1732555800 | 519.26 | 1.98 | 0.38 | 517.28 | 520.2 | 517.28 | 0 |
| 1732296600 | 517.28 | 7.05 | 1.38 | 510.23 | 518.11 | 510.23 | 0 |
| 1732210200 | 510.23 | 4.5 | 0.89 | 505.73 | 510.39 | 504.55 | 0 |
| 1732123800 | 505.73 | -0.78 | -0.15 | 506.51 | 508.37 | 505.01 | 0 |
| 1732037400 | 506.51 | -0.64 | -0.13 | 507.15 | 509.44 | 503.4 | 0 |
| 1731951000 | 507.15 | 3.3 | 0.65 | 503.85 | 507.15 | 503.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
