FTSE 350 - Industrial Goods and (^FTUB2700)
FTSE Index - FTSE Index Delayed price. Currency in GBP
Add to watchlist
At close: 05:35PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,486.96 | 1,492.02 | 1,484.48 | 1,487.94 | 1,487.94 | - |
| 01 May 2024 | 1,495.63 | 1,496.16 | 1,483.34 | 1,486.96 | 1,486.96 | - |
| 30 Apr 2024 | 1,509.14 | 1,513.48 | 1,494.90 | 1,495.63 | 1,495.63 | - |
| 29 Apr 2024 | 1,506.25 | 1,514.95 | 1,505.22 | 1,509.14 | 1,509.14 | - |
| 26 Apr 2024 | 1,477.32 | 1,506.98 | 1,477.28 | 1,506.25 | 1,506.25 | - |
| 25 Apr 2024 | 1,496.94 | 1,496.94 | 1,462.62 | 1,477.32 | 1,477.32 | - |
| 24 Apr 2024 | 1,497.68 | 1,511.34 | 1,495.63 | 1,496.94 | 1,496.94 | - |
| 23 Apr 2024 | 1,481.17 | 1,498.60 | 1,481.17 | 1,497.68 | 1,497.68 | - |
| 22 Apr 2024 | 1,463.26 | 1,487.77 | 1,463.26 | 1,481.17 | 1,481.17 | - |
| 19 Apr 2024 | 1,465.31 | 1,465.36 | 1,447.36 | 1,463.26 | 1,463.26 | - |
| 18 Apr 2024 | 1,478.50 | 1,483.90 | 1,454.53 | 1,465.31 | 1,465.31 | - |
| 17 Apr 2024 | 1,475.90 | 1,487.30 | 1,469.45 | 1,478.50 | 1,478.50 | - |
| 16 Apr 2024 | 1,501.30 | 1,501.30 | 1,469.86 | 1,475.90 | 1,475.90 | - |
| 15 Apr 2024 | 1,497.50 | 1,517.00 | 1,494.53 | 1,501.30 | 1,501.30 | - |
| 12 Apr 2024 | 1,498.43 | 1,513.50 | 1,494.67 | 1,497.50 | 1,497.50 | - |
| 11 Apr 2024 | 1,497.96 | 1,498.92 | 1,486.05 | 1,498.43 | 1,498.43 | - |
| 10 Apr 2024 | 1,501.34 | 1,508.97 | 1,485.53 | 1,497.96 | 1,497.96 | - |
| 09 Apr 2024 | 1,520.96 | 1,521.07 | 1,494.72 | 1,501.34 | 1,501.34 | - |
| 08 Apr 2024 | 1,513.15 | 1,525.50 | 1,510.03 | 1,520.96 | 1,520.96 | - |
| 05 Apr 2024 | 1,518.82 | 1,518.82 | 1,498.82 | 1,513.15 | 1,513.15 | - |
| 04 Apr 2024 | 1,515.02 | 1,519.87 | 1,508.50 | 1,518.82 | 1,518.82 | - |
| 03 Apr 2024 | 1,516.73 | 1,516.73 | 1,504.20 | 1,515.02 | 1,515.02 | - |
| 02 Apr 2024 | 1,534.18 | 1,541.15 | 1,512.85 | 1,516.73 | 1,516.73 | - |
| 28 Mar 2024 | 1,531.41 | 1,537.88 | 1,524.38 | 1,534.18 | 1,534.18 | - |
| 27 Mar 2024 | 1,531.87 | 1,537.81 | 1,529.20 | 1,531.41 | 1,531.41 | - |
| 26 Mar 2024 | 1,521.54 | 1,531.87 | 1,518.69 | 1,531.87 | 1,531.87 | - |
| 25 Mar 2024 | 1,527.47 | 1,530.14 | 1,518.82 | 1,521.54 | 1,521.54 | - |
| 22 Mar 2024 | 1,523.44 | 1,532.72 | 1,520.62 | 1,527.47 | 1,527.47 | - |
| 21 Mar 2024 | 1,495.18 | 1,527.04 | 1,495.18 | 1,523.44 | 1,523.44 | - |
| 20 Mar 2024 | 1,482.59 | 1,500.24 | 1,481.35 | 1,495.18 | 1,495.18 | - |
| 19 Mar 2024 | 1,470.98 | 1,482.59 | 1,465.18 | 1,482.59 | 1,482.59 | - |
| 18 Mar 2024 | 1,469.86 | 1,481.62 | 1,468.41 | 1,470.98 | 1,470.98 | - |
| 15 Mar 2024 | 1,467.00 | 1,476.75 | 1,458.35 | 1,469.86 | 1,469.86 | - |
| 14 Mar 2024 | 1,469.26 | 1,474.70 | 1,462.61 | 1,467.00 | 1,467.00 | - |
| 13 Mar 2024 | 1,474.73 | 1,477.67 | 1,468.47 | 1,469.26 | 1,469.26 | - |
| 12 Mar 2024 | 1,456.74 | 1,475.26 | 1,456.40 | 1,474.73 | 1,474.73 | - |
| 11 Mar 2024 | 1,462.99 | 1,463.51 | 1,449.79 | 1,456.74 | 1,456.74 | - |
| 08 Mar 2024 | 1,471.81 | 1,473.48 | 1,455.47 | 1,462.99 | 1,462.99 | - |
| 07 Mar 2024 | 1,455.38 | 1,477.60 | 1,452.67 | 1,471.81 | 1,471.81 | - |
| 06 Mar 2024 | 1,447.82 | 1,456.05 | 1,445.77 | 1,455.38 | 1,455.38 | - |
| 05 Mar 2024 | 1,460.02 | 1,461.43 | 1,445.87 | 1,447.82 | 1,447.82 | - |
| 04 Mar 2024 | 1,461.96 | 1,463.04 | 1,452.50 | 1,460.02 | 1,460.02 | - |
| 01 Mar 2024 | 1,457.17 | 1,470.41 | 1,453.65 | 1,461.96 | 1,461.96 | - |
| 29 Feb 2024 | 1,448.73 | 1,461.66 | 1,448.73 | 1,457.17 | 1,457.17 | - |
| 28 Feb 2024 | 1,450.04 | 1,453.53 | 1,443.90 | 1,448.73 | 1,448.73 | - |
| 27 Feb 2024 | 1,456.63 | 1,457.45 | 1,445.37 | 1,450.04 | 1,450.04 | - |
| 26 Feb 2024 | 1,451.97 | 1,457.75 | 1,448.54 | 1,456.63 | 1,456.63 | - |
| 23 Feb 2024 | 1,452.83 | 1,456.36 | 1,450.31 | 1,451.97 | 1,451.97 | - |
| 22 Feb 2024 | 1,429.23 | 1,458.38 | 1,429.23 | 1,452.83 | 1,452.83 | - |
| 21 Feb 2024 | 1,433.32 | 1,436.23 | 1,420.36 | 1,429.23 | 1,429.23 | - |
| 20 Feb 2024 | 1,437.39 | 1,439.55 | 1,430.97 | 1,433.32 | 1,433.32 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1,406.67 | 1,429.85 | 1,406.67 | 1,429.85 | 1,429.85 | - |
| 15 Feb 2024 | 1,398.64 | 1,418.54 | 1,398.64 | 1,406.67 | 1,406.67 | - |
| 14 Feb 2024 | 1,381.01 | 1,400.41 | 1,380.83 | 1,398.64 | 1,398.64 | - |
| 13 Feb 2024 | 1,404.20 | 1,404.20 | 1,373.07 | 1,381.01 | 1,381.01 | - |
| 12 Feb 2024 | 1,402.17 | 1,411.07 | 1,399.61 | 1,404.20 | 1,404.20 | - |
| 09 Feb 2024 | 1,397.56 | 1,405.81 | 1,397.56 | 1,402.17 | 1,402.17 | - |
| 08 Feb 2024 | 1,391.64 | 1,403.68 | 1,388.85 | 1,397.56 | 1,397.56 | - |
| 07 Feb 2024 | 1,391.63 | 1,396.77 | 1,389.60 | 1,391.64 | 1,391.64 | - |
| 06 Feb 2024 | 1,370.78 | 1,391.64 | 1,370.78 | 1,391.63 | 1,391.63 | - |
| 05 Feb 2024 | 1,383.63 | 1,389.10 | 1,368.66 | 1,370.78 | 1,370.78 | - |
| 02 Feb 2024 | 1,378.47 | 1,395.80 | 1,377.38 | 1,383.63 | 1,383.63 | - |
| 01 Feb 2024 | 1,381.62 | 1,388.33 | 1,377.10 | 1,378.47 | 1,378.47 | - |
| 31 Jan 2024 | 1,391.85 | 1,394.47 | 1,381.56 | 1,381.62 | 1,381.62 | - |
| 30 Jan 2024 | 1,383.79 | 1,400.19 | 1,383.79 | 1,391.85 | 1,391.85 | - |
| 29 Jan 2024 | 1,384.28 | 1,385.71 | 1,379.21 | 1,383.79 | 1,383.79 | - |
| 26 Jan 2024 | 1,376.04 | 1,389.04 | 1,371.84 | 1,384.28 | 1,384.28 | - |
| 25 Jan 2024 | 1,364.89 | 1,377.35 | 1,361.58 | 1,376.04 | 1,376.04 | - |
| 24 Jan 2024 | 1,354.72 | 1,366.48 | 1,354.72 | 1,364.89 | 1,364.89 | - |
| 23 Jan 2024 | 1,362.13 | 1,368.06 | 1,354.71 | 1,354.72 | 1,354.72 | - |
| 22 Jan 2024 | 1,350.41 | 1,363.93 | 1,350.41 | 1,362.13 | 1,362.13 | - |
| 19 Jan 2024 | 1,356.64 | 1,366.63 | 1,348.33 | 1,350.41 | 1,350.41 | - |
| 18 Jan 2024 | 1,348.53 | 1,357.21 | 1,343.85 | 1,356.64 | 1,356.64 | - |
| 17 Jan 2024 | 1,360.17 | 1,360.17 | 1,340.59 | 1,348.53 | 1,348.53 | - |
| 16 Jan 2024 | 1,360.12 | 1,363.48 | 1,350.30 | 1,360.17 | 1,360.17 | - |
| 15 Jan 2024 | 1,369.68 | 1,372.17 | 1,357.10 | 1,360.12 | 1,360.12 | - |
| 12 Jan 2024 | 1,351.08 | 1,374.13 | 1,351.08 | 1,369.68 | 1,369.68 | - |
| 11 Jan 2024 | 1,365.64 | 1,375.71 | 1,351.08 | 1,351.08 | 1,351.08 | - |
| 10 Jan 2024 | 1,362.36 | 1,365.93 | 1,356.00 | 1,365.64 | 1,365.64 | - |
| 09 Jan 2024 | 1,367.42 | 1,373.06 | 1,360.70 | 1,362.36 | 1,362.36 | - |
| 08 Jan 2024 | 1,355.91 | 1,367.42 | 1,347.30 | 1,367.42 | 1,367.42 | - |
| 05 Jan 2024 | 1,366.95 | 1,366.95 | 1,342.74 | 1,355.91 | 1,355.91 | - |
| 04 Jan 2024 | 1,358.22 | 1,367.45 | 1,355.31 | 1,366.95 | 1,366.95 | - |
| 03 Jan 2024 | 1,372.88 | 1,372.88 | 1,355.20 | 1,358.22 | 1,358.22 | - |
| 02 Jan 2024 | 1,389.08 | 1,395.97 | 1,370.98 | 1,372.88 | 1,372.88 | - |
| 29 Dec 2023 | 1,389.45 | 1,393.39 | 1,389.08 | 1,389.08 | 1,389.08 | - |
| 28 Dec 2023 | 1,391.79 | 1,396.19 | 1,387.60 | 1,389.45 | 1,389.45 | - |
| 27 Dec 2023 | 1,383.84 | 1,395.65 | 1,383.82 | 1,391.79 | 1,391.79 | - |
| 22 Dec 2023 | 1,387.89 | 1,387.95 | 1,380.28 | 1,383.84 | 1,383.84 | - |
| 21 Dec 2023 | 1,389.77 | 1,389.77 | 1,380.26 | 1,387.89 | 1,387.89 | - |
| 20 Dec 2023 | 1,372.06 | 1,391.01 | 1,372.06 | 1,389.77 | 1,389.77 | - |
| 19 Dec 2023 | 1,362.99 | 1,372.65 | 1,362.99 | 1,372.06 | 1,372.06 | - |
| 18 Dec 2023 | 1,362.49 | 1,366.09 | 1,354.27 | 1,362.99 | 1,362.99 | - |
| 15 Dec 2023 | 1,368.29 | 1,374.17 | 1,357.42 | 1,362.49 | 1,362.49 | - |
| 14 Dec 2023 | 1,339.20 | 1,376.61 | 1,339.20 | 1,368.29 | 1,368.29 | - |
| 13 Dec 2023 | 1,339.02 | 1,350.72 | 1,339.02 | 1,339.20 | 1,339.20 | - |
| 12 Dec 2023 | 1,334.64 | 1,344.00 | 1,334.41 | 1,339.02 | 1,339.02 | - |
| 11 Dec 2023 | 1,324.00 | 1,336.30 | 1,323.43 | 1,334.64 | 1,334.64 | - |
| 08 Dec 2023 | 1,306.99 | 1,329.63 | 1,306.99 | 1,324.00 | 1,324.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.