Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ft Uind (UIND) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Jul 2025 (Tue) 34.08 34.08 33.935 33.935 355
28th Jul 2025 (Mon) 33.885 34.08 33.885 34.08 0
25th Jul 2025 (Fri) 34.27 34.27 33.885 33.885 0
24th Jul 2025 (Thu) 34.235 34.27 34.235 34.27 0
23rd Jul 2025 (Wed) 34.195 34.195 34.195 34.235 428
22nd Jul 2025 (Tue) 33.74 33.87 33.74 33.87 0
21st Jul 2025 (Mon) 33.6075 33.74 33.6075 33.74 0
18th Jul 2025 (Fri) 33.4425 33.6075 33.4425 33.6075 0
17th Jul 2025 (Thu) 33.255 33.255 33.255 33.4425 531
16th Jul 2025 (Wed) 33.59 33.59 33.0675 33.0675 0
15th Jul 2025 (Tue) 33.765 33.765 33.59 33.59 0
14th Jul 2025 (Mon) 33.99 33.99 33.765 33.765 0
11th Jul 2025 (Fri) 34.09 34.09 34.09 33.99 7,681
10th Jul 2025 (Thu) 33.865 34.355 33.865 34.355 0
9th Jul 2025 (Wed) 34.20 34.20 34.20 33.865 8,765
8th Jul 2025 (Tue) 33.725 33.785 33.65 34.01 10,201
7th Jul 2025 (Mon) 34.04 34.04 34.04 33.74 3,527
4th Jul 2025 (Fri) 33.91 33.91 33.91 33.795 350
3rd Jul 2025 (Thu) 33.82 34.045 33.82 34.045 0
2nd Jul 2025 (Wed) 33.705 33.705 33.705 33.82 9,885
1st Jul 2025 (Tue) 32.675 32.675 32.625 33.4575 20,700
30th Jun 2025 (Mon) 32.865 32.865 32.865 32.835 140
27th Jun 2025 (Fri) 32.67 32.78 32.67 32.78 0
26th Jun 2025 (Thu) 32.715 32.715 32.67 32.67 0
25th Jun 2025 (Wed) 32.715 32.715 32.715 32.715 4,371
24th Jun 2025 (Tue) 32.945 32.945 32.945 33.08 486
23rd Jun 2025 (Mon) 32.90 32.90 32.90 32.875 2,000
20th Jun 2025 (Fri) 32.7725 32.95 32.7725 32.95 0
19th Jun 2025 (Thu) 32.845 32.85 32.66 32.7725 3,720
18th Jun 2025 (Wed) 33.0225 33.0225 32.9825 32.9825 0
17th Jun 2025 (Tue) 33.16 33.165 33.16 33.0225 5,294
16th Jun 2025 (Mon) 33.075 33.075 33.075 32.97 710
13th Jun 2025 (Fri) 32.8975 33.08 32.8975 33.08 0
12th Jun 2025 (Thu) 32.9575 32.9575 32.8975 32.8975 0
11th Jun 2025 (Wed) 33.1175 33.1175 32.9575 32.9575 9,753
10th Jun 2025 (Tue) 32.68 32.735 32.625 33.1175 13,229
9th Jun 2025 (Mon) 32.3125 32.5925 32.3125 32.5925 3,928
6th Jun 2025 (Fri) 32.0275 32.3125 32.0275 32.3125 0
5th Jun 2025 (Thu) 32.205 32.205 32.0275 32.0275 0
4th Jun 2025 (Wed) 32.2375 32.2375 32.205 32.205 1,700
3rd Jun 2025 (Tue) 31.7725 32.2375 31.7725 32.2375 0
2nd Jun 2025 (Mon) 31.9375 31.9375 31.7725 31.7725 0
30th May 2025 (Fri) 31.84 31.9375 31.84 31.9375 0
FTSE 100 Latest
Value9,112.72
Change-23.60