UK markets closed

X FTSE 100 Income ETF 1D (XUKX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
796.75+6.70 (+0.85%)
At close: 02:44PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024793.10795.90793.00796.75796.75151
25 Apr 2024791.40791.40789.50790.05790.0519,997
24 Apr 2024789.10789.60786.10785.95785.955,808
23 Apr 2024787.40788.70786.20786.20786.20172,062
22 Apr 2024783.30786.00782.80785.20785.20155,750
19 Apr 2024765.80772.00765.80772.50772.501,453
18 Apr 2024771.10771.10769.80770.80770.80306
17 Apr 2024770.40770.40767.10767.10767.1032,186
16 Apr 2024766.00768.10763.30763.50763.50182,597
15 Apr 2024776.80780.10776.80777.70777.7010,951
12 Apr 2024781.40786.00780.50781.20781.2012,739
11 Apr 2024777.50777.50773.70773.80773.804,319
10 Apr 2024778.30780.00776.10776.60776.6013,832
09 Apr 2024775.00776.10773.60773.80773.802,361
08 Apr 2024770.80772.60770.80774.85774.855,953
05 Apr 2024770.60771.30770.48770.70770.703,207
04 Apr 2024777.80778.20777.19778.20778.2017,817
03 Apr 2024772.80773.90769.40773.60773.60132,137
02 Apr 2024780.90781.10775.10775.10775.1013,947
28 Mar 2024775.70776.10775.70776.25776.252,783
27 Mar 2024772.30772.80769.00772.95772.9531,801
26 Mar 2024770.90771.10770.90773.10773.104,370
25 Mar 2024773.90773.90769.50771.70771.7011,789
22 Mar 2024773.60773.60773.40773.40773.406,372
21 Mar 2024762.60768.30761.60768.85768.8548,191
20 Mar 2024751.60751.60751.60754.00754.0078
19 Mar 2024751.40751.40751.40753.50753.501,620
18 Mar 2024753.40753.40753.40752.45752.451,331
15 Mar 2024753.80755.40753.00752.90752.9025,028
14 Mar 2024756.50756.50752.70753.80753.805,846
13 Mar 2024756.10756.40756.10756.30756.3013,293
12 Mar 2024754.10754.60754.10754.00754.009,094
11 Mar 2024742.90746.40741.00746.40746.4017,500
08 Mar 2024749.00749.00745.00745.50745.50600
07 Mar 2024745.50749.80745.40749.20749.2021,646
06 Mar 2024741.00743.90741.00744.75744.7517,014
05 Mar 2024738.50741.70738.50741.70741.70988
04 Mar 2024743.60743.60740.00740.15740.1517,775
01 Mar 2024745.40745.40744.00745.45745.455,008
29 Feb 2024741.30743.70741.30741.10741.109,522
28 Feb 2024740.00740.00738.80738.75738.758,492
27 Feb 2024744.60744.60744.60744.60744.60-
26 Feb 2024744.60744.60744.60744.60744.60-
23 Feb 2024746.30746.60746.30746.95746.952,150
22 Feb 2024742.60742.60742.60744.95744.9524
21 Feb 2024739.90740.90739.90740.30740.3016,659
21 Feb 20240.1327 Dividend
20 Feb 2024759.60759.60759.40759.25759.1213,645
19 Feb 2024760.60760.80760.60760.45760.329,220
16 Feb 2024756.30758.60756.30758.90758.7744,635
15 Feb 2024747.00747.00747.00747.55747.4232,453
14 Feb 2024744.70744.70744.14742.30742.1710,870
13 Feb 2024743.10743.10743.10737.45737.32487
12 Feb 2024744.80744.80742.30744.00743.871,957
09 Feb 2024743.70743.70743.70743.70743.576,636
08 Feb 2024746.40746.40746.10745.95745.8265,355
07 Feb 2024749.70749.70749.70749.25749.12160
06 Feb 2024750.40752.40750.40755.15755.0235
05 Feb 2024747.40747.40747.40747.05746.921,289
02 Feb 2024747.70747.70747.70747.95747.821,671
01 Feb 2024748.90751.90748.60748.60748.4710,277
31 Jan 2024752.50752.50749.90749.90749.772,017
30 Jan 2024752.90753.60752.90753.40753.2710,344
29 Jan 2024750.90750.90750.90749.95749.82167
26 Jan 2024746.30750.00746.30751.10750.9712,143
25 Jan 2024738.20738.40738.20740.20740.0714,063
24 Jan 2024738.80738.80738.80740.35740.224
23 Jan 2024737.10737.10737.10736.45736.32278
22 Jan 2024736.35736.35736.35736.35736.22-
19 Jan 2024738.10738.10738.10733.20733.0710,394
18 Jan 2024732.75732.75732.75732.75732.62-
17 Jan 2024732.80732.80729.60730.70730.579,590
16 Jan 2024742.10742.40742.10741.80741.675,354
15 Jan 2024748.20748.20745.80745.45745.324,615
12 Jan 2024747.80747.80747.50749.05748.923,804
11 Jan 2024750.50751.70747.30744.35744.2212,160
10 Jan 2024753.00753.60751.40751.40751.275,854
09 Jan 2024754.60755.10754.60754.65754.522,011
08 Jan 2024754.50754.50754.50754.95754.826,747
05 Jan 2024751.20755.40751.20755.00754.879,179
04 Jan 2024757.90759.00757.90759.00758.875,835
03 Jan 2024752.00754.10752.00754.15754.0219,048
02 Jan 2024775.00775.00755.50757.45757.3221,659
29 Dec 2023759.95759.95759.95759.95759.82-
28 Dec 2023767.10767.10756.70758.80758.674,258
27 Dec 2023760.50760.50756.60758.60758.471,651
22 Dec 2023755.50757.14755.50755.90755.774,879
21 Dec 2023756.60756.60753.50755.80755.67118,539
20 Dec 2023757.70761.90754.30757.95757.82108,435
19 Dec 2023748.50750.10747.70750.40750.2710,392
18 Dec 2023742.80748.10742.20747.70747.5719,515
15 Dec 2023751.10751.10744.30744.05743.9216,021
14 Dec 2023755.40757.60748.16751.15751.0281,201
13 Dec 2023742.00743.36742.00742.00741.875,990
12 Dec 2023739.60746.36739.60741.40741.2715,730
11 Dec 2023741.20741.40737.64741.60741.478,294
08 Dec 2023741.00741.80741.00742.00741.872,455
07 Dec 2023735.30738.30735.10737.60737.4710,975
06 Dec 2023737.30739.50737.30739.45739.3213,569
05 Dec 2023733.70733.75733.56735.40735.277,244
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...