UK markets closed

FTSE 350 - Utilities (^FTUB7500)

FTSE Index - FTSE Index Delayed price. Currency in GBP
Add to watchlist
578.10+5.03 (+0.88%)
At close: 05:40PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024725.48734.52725.48728.76728.76-
01 May 2024721.33729.03721.14725.48725.48-
30 Apr 2024726.63729.38718.76721.33721.33-
29 Apr 2024722.55731.02722.39726.63726.63-
26 Apr 2024719.64726.45719.64722.55722.55-
25 Apr 2024723.35727.56714.80719.64719.64-
24 Apr 2024727.41727.71721.13723.35723.35-
23 Apr 2024722.08730.17722.08727.41727.41-
22 Apr 2024717.91725.71715.90722.08722.08-
19 Apr 2024710.64718.28708.96717.91717.91-
18 Apr 2024700.07715.45700.07710.64710.64-
17 Apr 2024698.17704.96692.98700.07700.07-
16 Apr 2024708.14710.78695.58698.17698.17-
15 Apr 2024716.28716.54707.82708.14708.14-
12 Apr 2024698.26720.70698.26716.28716.28-
11 Apr 2024696.57705.32693.48698.26698.26-
10 Apr 2024703.94710.82692.05696.57696.57-
09 Apr 2024705.61707.64700.20703.94703.94-
08 Apr 2024703.48708.46701.30705.61705.61-
05 Apr 2024724.05724.25703.21703.48703.48-
04 Apr 2024720.50726.82719.05724.05724.05-
03 Apr 2024725.05725.05715.97720.50720.50-
02 Apr 2024723.63729.66722.19725.05725.05-
28 Mar 2024726.46730.06721.28723.63723.63-
27 Mar 2024718.82727.04710.63726.46726.46-
26 Mar 2024724.79724.79718.32718.82718.82-
25 Mar 2024724.27725.16719.79724.79724.79-
22 Mar 2024719.44726.88719.39724.27724.27-
21 Mar 2024720.11727.64719.39719.44719.44-
20 Mar 2024711.13722.14710.89720.11720.11-
19 Mar 2024713.83713.83707.32711.13711.13-
18 Mar 2024717.89717.89710.29713.83713.83-
15 Mar 2024714.46721.39714.46717.89717.89-
14 Mar 2024714.03720.81711.93714.46714.46-
13 Mar 2024710.03719.17710.03714.03714.03-
12 Mar 2024723.39725.40710.03710.03710.03-
11 Mar 2024727.25728.78720.55723.39723.39-
08 Mar 2024728.45729.35722.48727.25727.25-
07 Mar 2024726.40736.16725.30728.45728.45-
06 Mar 2024723.35733.61719.51726.40726.40-
05 Mar 2024710.75723.35709.41723.35723.35-
04 Mar 2024711.84715.09705.07710.75710.75-
01 Mar 2024710.64719.28707.18711.84711.84-
29 Feb 2024705.35718.99705.35710.64710.64-
28 Feb 2024704.24709.38698.91705.35705.35-
27 Feb 2024697.19704.24694.78704.24704.24-
26 Feb 2024706.74707.28696.10697.19697.19-
23 Feb 2024705.40708.65701.85706.74706.74-
22 Feb 2024713.92715.58703.46705.40705.40-
21 Feb 2024716.11718.29710.94713.92713.92-
20 Feb 2024705.76716.11703.29716.11716.11-
19 Feb 2024------
16 Feb 2024703.68710.60702.25708.42708.42-
15 Feb 2024696.65709.67696.35703.68703.68-
14 Feb 2024693.38702.64693.38696.65696.65-
13 Feb 2024696.92703.68692.38693.38693.38-
12 Feb 2024692.45699.99691.63696.92696.92-
09 Feb 2024701.02701.16691.94692.45692.45-
08 Feb 2024719.37719.37701.02701.02701.02-
07 Feb 2024720.97724.77718.68719.37719.37-
06 Feb 2024726.41729.37714.72720.97720.97-
05 Feb 2024725.25738.75723.72726.41726.41-
02 Feb 2024731.32740.30725.25725.25725.25-
01 Feb 2024735.61736.54728.88731.32731.32-
31 Jan 2024730.14738.28727.85735.61735.61-
30 Jan 2024728.92735.00726.35730.14730.14-
29 Jan 2024730.76733.10726.35728.92728.92-
26 Jan 2024728.92737.08728.92730.76730.76-
25 Jan 2024732.46732.46726.95728.92728.92-
24 Jan 2024729.56738.92729.56732.46732.46-
23 Jan 2024731.85733.97727.46729.56729.56-
22 Jan 2024727.86734.95724.28731.85731.85-
19 Jan 2024724.53729.99724.41727.86727.86-
18 Jan 2024733.07733.07722.01724.53724.53-
17 Jan 2024751.89751.89725.47733.07733.07-
16 Jan 2024756.88756.99748.95751.89751.89-
15 Jan 2024755.13761.52753.36756.88756.88-
12 Jan 2024751.71760.94751.13755.13755.13-
11 Jan 2024766.17768.23751.22751.71751.71-
10 Jan 2024771.79771.89765.58766.17766.17-
09 Jan 2024764.82771.79763.83771.79771.79-
08 Jan 2024764.49767.44760.28764.82764.82-
05 Jan 2024762.98765.02756.00764.49764.49-
04 Jan 2024753.93762.98753.86762.98762.98-
03 Jan 2024750.17753.93746.31753.93753.93-
02 Jan 2024753.78757.84747.78750.17750.17-
29 Dec 2023754.50758.75753.78753.78753.78-
28 Dec 2023756.22758.53753.60754.50754.50-
27 Dec 2023756.36760.12754.49756.22756.22-
22 Dec 2023756.43759.25754.34756.36756.36-
21 Dec 2023760.99760.99754.98756.43756.43-
20 Dec 2023754.13763.39754.13760.99760.99-
19 Dec 2023751.27757.69751.18754.13754.13-
18 Dec 2023760.53761.93751.27751.27751.27-
15 Dec 2023770.69770.74756.68760.53760.53-
14 Dec 2023767.89786.36767.89770.69770.69-
13 Dec 2023761.37769.42756.85767.89767.89-
12 Dec 2023761.88766.75760.71761.37761.37-
11 Dec 2023766.63767.84755.14761.88761.88-
08 Dec 2023767.30768.65762.21766.63766.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...