Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UKX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 8,502.35 | -62.85 | -0.73% | 8,565.20 | 8,586.68 | 8,492.73 | 0 |
| Jan 23 2025 | 8,565.20 | 20.07 | 0.23% | 8,545.13 | 8,572.51 | 8,532.07 | 0 |
| Jan 22 2025 | 8,545.13 | -3.16 | -0.04% | 8,548.29 | 8,584.73 | 8,527.79 | 0 |
| Jan 21 2025 | 8,548.29 | 27.75 | 0.33% | 8,520.54 | 8,550.41 | 8,513.42 | 0 |
| Jan 20 2025 | 8,520.54 | 15.32 | 0.18% | 8,505.22 | 8,548.59 | 8,501.82 | 0 |
| Jan 17 2025 | 8,505.22 | 113.32 | 1.35% | 8,391.90 | 8,533.43 | 8,391.83 | 0 |
| Jan 16 2025 | 8,391.90 | 90.77 | 1.09% | 8,301.13 | 8,391.90 | 8,301.13 | 0 |
| Jan 15 2025 | 8,301.13 | 99.59 | 1.21% | 8,201.54 | 8,307.56 | 8,199.57 | 0 |
| Jan 14 2025 | 8,201.54 | -22.65 | -0.28% | 8,224.19 | 8,244.31 | 8,193.54 | 0 |
| Jan 13 2025 | 8,224.19 | -24.30 | -0.29% | 8,220.28 | 8,235.92 | 8,192.31 | 0 |
| Jan 10 2025 | 8,248.49 | -71.20 | -0.86% | 8,319.69 | 8,326.32 | 8,247.61 | 0 |
| Jan 09 2025 | 8,319.69 | 68.66 | 0.83% | 8,251.03 | 8,322.59 | 8,243.15 | 0 |
| Jan 08 2025 | 8,251.03 | 5.75 | 0.07% | 8,245.28 | 8,267.38 | 8,189.50 | 0 |
| Jan 07 2025 | 8,245.28 | -4.38 | -0.05% | 8,249.66 | 8,251.79 | 8,190.50 | 0 |
| Jan 06 2025 | 8,249.66 | 25.68 | 0.31% | 8,223.98 | 8,249.66 | 8,197.50 | 0 |
| Jan 03 2025 | 8,223.98 | -36.11 | -0.44% | 8,260.09 | 8,268.97 | 8,219.73 | 0 |
| Jan 02 2025 | 8,260.09 | 87.07 | 1.07% | 8,173.02 | 8,270.60 | 8,160.60 | 0 |
| Dec 31 2024 | 8,173.02 | 52.01 | 0.64% | 8,121.01 | 8,180.38 | 8,096.65 | 0 |
| Dec 30 2024 | 8,121.01 | -28.77 | -0.35% | 8,149.78 | 8,149.78 | 8,094.88 | 0 |
| Dec 27 2024 | 8,149.78 | 12.79 | 0.16% | 8,136.99 | 8,151.28 | 8,112.29 | 0 |
| Dec 24 2024 | 8,136.99 | 34.27 | 0.42% | 8,102.72 | 8,152.01 | 8,102.72 | 0 |
| Dec 23 2024 | 8,102.72 | 18.11 | 0.22% | 8,084.61 | 8,111.41 | 8,051.92 | 0 |
| Dec 20 2024 | 8,084.61 | -20.71 | -0.26% | 8,105.32 | 8,105.83 | 8,002.34 | 0 |
| Dec 19 2024 | 8,105.32 | -93.79 | -1.14% | 8,199.11 | 8,199.11 | 8,078.98 | 0 |
| Dec 18 2024 | 8,199.11 | 3.91 | 0.05% | 8,195.20 | 8,231.84 | 8,191.61 | 0 |
| Dec 17 2024 | 8,195.20 | -66.85 | -0.81% | 8,262.05 | 8,262.05 | 8,190.17 | 0 |
| Dec 16 2024 | 8,262.05 | -38.28 | -0.46% | 8,300.33 | 8,305.21 | 8,254.06 | 0 |
| Dec 13 2024 | 8,300.33 | -11.43 | -0.14% | 8,311.76 | 8,331.85 | 8,282.40 | 0 |
| Dec 12 2024 | 8,311.76 | 10.14 | 0.12% | 8,301.62 | 8,331.05 | 8,300.18 | 0 |
| Dec 11 2024 | 8,301.62 | 21.26 | 0.26% | 8,280.36 | 8,318.88 | 8,248.42 | 0 |
| Dec 10 2024 | 8,280.36 | -71.72 | -0.86% | 8,352.08 | 8,352.13 | 8,274.50 | 0 |
| Dec 09 2024 | 8,352.08 | 43.47 | 0.52% | 8,308.61 | 8,372.05 | 8,308.61 | 0 |
| Dec 06 2024 | 8,308.61 | -40.77 | -0.49% | 8,349.38 | 8,357.58 | 8,303.48 | 0 |
| Dec 05 2024 | 8,349.38 | 13.57 | 0.16% | 8,335.81 | 8,350.67 | 8,321.64 | 0 |
| Dec 04 2024 | 8,335.81 | -23.60 | -0.28% | 8,359.41 | 8,362.75 | 8,322.84 | 0 |
| Dec 03 2024 | 8,359.41 | 46.52 | 0.56% | 8,312.89 | 8,388.37 | 8,311.85 | 0 |
| Dec 02 2024 | 8,312.89 | 25.59 | 0.31% | 8,287.30 | 8,332.00 | 8,274.66 | 0 |
| Nov 29 2024 | 8,287.30 | 6.08 | 0.07% | 8,281.22 | 8,292.45 | 8,252.89 | 0 |
| Nov 28 2024 | 8,281.22 | 6.47 | 0.08% | 8,274.75 | 8,303.77 | 8,271.85 | 0 |
| Nov 27 2024 | 8,274.75 | 16.14 | 0.20% | 8,258.61 | 8,280.02 | 8,237.70 | 0 |
| Nov 26 2024 | 8,258.61 | -33.07 | -0.40% | 8,291.68 | 8,291.68 | 8,245.76 | 0 |
| Nov 25 2024 | 8,291.68 | 29.60 | 0.36% | 8,262.08 | 8,307.27 | 8,261.78 | 0 |
| Nov 22 2024 | 8,262.08 | 112.81 | 1.38% | 8,149.27 | 8,274.84 | 8,149.27 | 0 |
| Nov 21 2024 | 8,149.27 | 64.20 | 0.79% | 8,085.07 | 8,152.86 | 8,065.22 | 0 |
| Nov 20 2024 | 8,085.07 | -13.95 | -0.17% | 8,099.02 | 8,128.44 | 8,074.22 | 0 |
| Nov 19 2024 | 8,099.02 | -10.30 | -0.13% | 8,109.32 | 8,145.86 | 8,052.02 | 0 |
| Nov 18 2024 | 8,109.32 | 45.71 | 0.57% | 8,063.61 | 8,109.32 | 8,054.07 | 0 |
| Nov 15 2024 | 8,063.61 | -7.58 | -0.09% | 8,071.19 | 8,091.89 | 8,030.01 | 0 |
| Nov 14 2024 | 8,071.19 | 40.86 | 0.51% | 8,030.33 | 8,083.12 | 8,012.83 | 0 |
| Nov 13 2024 | 8,030.33 | 4.56 | 0.06% | 8,025.77 | 8,062.73 | 7,995.87 | 0 |
| Nov 12 2024 | 8,025.77 | -99.42 | -1.22% | 8,125.19 | 8,125.19 | 8,018.55 | 0 |
| Nov 11 2024 | 8,125.19 | 52.80 | 0.65% | 8,072.39 | 8,148.18 | 8,072.39 | 0 |
| Nov 08 2024 | 8,072.39 | -68.35 | -0.84% | 8,140.74 | 8,156.45 | 8,060.94 | 0 |
| Nov 07 2024 | 8,140.74 | -25.94 | -0.32% | 8,166.68 | 8,195.30 | 8,140.74 | 0 |
| Nov 06 2024 | 8,166.68 | -5.71 | -0.07% | 8,172.39 | 8,301.78 | 8,144.25 | 0 |
| Nov 05 2024 | 8,172.39 | -11.85 | -0.14% | 8,184.24 | 8,215.84 | 8,148.34 | 0 |
| Nov 04 2024 | 8,184.24 | 7.09 | 0.09% | 8,177.15 | 8,239.88 | 8,175.76 | 0 |
| Nov 01 2024 | 8,177.15 | 67.05 | 0.83% | 8,110.10 | 8,202.55 | 8,105.30 | 0 |
| Oct 31 2024 | 8,110.10 | -49.53 | -0.61% | 8,159.63 | 8,159.63 | 8,071.72 | 0 |
| Oct 30 2024 | 8,159.63 | -59.98 | -0.73% | 8,219.61 | 8,219.61 | 8,153.75 | 0 |
| Oct 29 2024 | 8,219.61 | -66.01 | -0.80% | 8,285.62 | 8,325.54 | 8,215.30 | 0 |
| Oct 28 2024 | 8,285.62 | 36.78 | 0.45% | 8,248.84 | 8,293.62 | 8,208.91 | 0 |
