Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
UKRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 405.90 | 2.10 | 0.52% | 407.30 | 412.90 | 405.30 | 18,942 |
| Jun 27 2024 | 403.80 | -2.30 | -0.57% | 405.00 | 406.75 | 403.80 | 177,677 |
| Jun 26 2024 | 406.10 | -2.60 | -0.64% | 410.70 | 410.70 | 405.80 | 55,540 |
| Jun 25 2024 | 408.70 | -2.40 | -0.58% | 408.70 | 408.70 | 408.70 | 93,698 |
| Jun 24 2024 | 411.10 | 4.35 | 1.07% | 408.10 | 412.90 | 408.10 | 157,844 |
| Jun 21 2024 | 406.75 | -4.45 | -1.08% | 407.00 | 407.75 | 406.25 | 8,478 |
| Jun 20 2024 | 411.20 | 5.10 | 1.26% | 410.00 | 411.75 | 408.65 | 82,817 |
| Jun 19 2024 | 406.10 | -5.20 | -1.26% | 410.00 | 410.50 | 406.10 | 59,074 |
| Jun 18 2024 | 411.30 | 4.20 | 1.03% | 411.20 | 412.30 | 409.75 | 18,478 |
| Jun 17 2024 | 407.10 | -1.75 | -0.43% | 410.00 | 410.00 | 407.05 | 31,868 |
| Jun 14 2024 | 408.85 | -0.70 | -0.17% | 407.50 | 409.15 | 407.15 | 97,229 |
| Jun 13 2024 | 409.55 | -1.75 | -0.43% | 408.50 | 413.65 | 408.30 | 28,253 |
| Jun 12 2024 | 411.30 | 1.00 | 0.24% | 408.70 | 414.55 | 405.15 | 130,194 |
| Jun 11 2024 | 410.30 | -0.45 | -0.11% | 412.40 | 414.50 | 408.30 | 140,921 |
| Jun 10 2024 | 410.75 | -1.35 | -0.33% | 409.50 | 410.90 | 409.50 | 104,692 |
| Jun 07 2024 | 412.10 | -4.25 | -1.02% | 415.00 | 417.50 | 409.90 | 56,182 |
| Jun 06 2024 | 416.35 | -0.35 | -0.08% | 418.40 | 418.40 | 415.30 | 37,651 |
| Jun 05 2024 | 416.70 | 1.20 | 0.29% | 420.10 | 420.10 | 414.95 | 59,218 |
| Jun 04 2024 | 415.50 | -3.35 | -0.80% | 418.70 | 419.65 | 415.50 | 15,070 |
| Jun 03 2024 | 418.85 | 4.35 | 1.05% | 417.80 | 418.85 | 416.95 | 31,154 |
| May 31 2024 | 414.50 | -2.05 | -0.49% | 419.90 | 419.90 | 414.50 | 41,014 |
| May 30 2024 | 416.55 | 6.25 | 1.52% | 414.00 | 418.35 | 414.00 | 67,538 |
| May 29 2024 | 410.30 | -1.55 | -0.38% | 412.20 | 412.20 | 409.05 | 41,066 |
| May 28 2024 | 411.85 | -1.55 | -0.37% | 414.50 | 416.80 | 411.75 | 70,006 |
| May 24 2024 | 413.40 | 1.60 | 0.39% | 412.80 | 414.25 | 410.80 | 19,096 |
| May 23 2024 | 411.80 | -2.45 | -0.59% | 410.40 | 413.25 | 410.20 | 82,664 |
| May 22 2024 | 414.25 | -1.75 | -0.42% | 414.90 | 416.25 | 406.15 | 24,496 |
| May 21 2024 | 416.00 | -2.10 | -0.50% | 417.60 | 419.50 | 409.70 | 38,541 |
| May 20 2024 | 418.10 | -0.30 | -0.07% | 420.00 | 420.50 | 410.45 | 79,735 |
| May 17 2024 | 418.40 | 2.45 | 0.59% | 414.80 | 419.40 | 413.50 | 141,895 |
| May 16 2024 | 415.95 | -2.30 | -0.55% | 420.70 | 421.90 | 410.35 | 77,863 |
| May 15 2024 | 418.25 | 9.30 | 2.27% | 411.60 | 418.25 | 408.45 | 86,191 |
| May 14 2024 | 408.95 | -0.50 | -0.12% | 411.80 | 413.15 | 406.05 | 35,461 |
| May 13 2024 | 409.45 | -1.20 | -0.29% | 411.20 | 411.20 | 409.05 | 34,433 |
| May 10 2024 | 410.65 | -5.35 | -1.29% | 415.00 | 417.55 | 406.75 | 50,925 |
| May 09 2024 | 416.00 | 0.75 | 0.18% | 416.60 | 419.30 | 413.60 | 55,508 |
| May 08 2024 | 415.25 | 1.65 | 0.40% | 412.40 | 415.80 | 411.70 | 51,384 |
| May 07 2024 | 413.60 | 7.05 | 1.73% | 415.00 | 418.95 | 410.70 | 105,420 |
| May 03 2024 | 406.55 | 0.40 | 0.10% | 408.80 | 410.75 | 406.55 | 54,231 |
| May 02 2024 | 406.15 | 4.05 | 1.01% | 403.00 | 406.65 | 403.00 | 49,168 |
| May 01 2024 | 402.10 | -0.25 | -0.06% | 404.30 | 404.30 | 401.75 | 23,071 |
| Apr 30 2024 | 402.35 | -1.50 | -0.37% | 403.80 | 403.80 | 399.80 | 44,447 |
| Apr 29 2024 | 403.85 | 1.95 | 0.49% | 403.50 | 404.25 | 402.10 | 23,915 |
| Apr 26 2024 | 401.90 | 3.00 | 0.75% | 401.60 | 409.35 | 389.75 | 38,245 |
| Apr 25 2024 | 398.90 | 0.65 | 0.16% | 396.80 | 400.20 | 395.85 | 134,888 |
| Apr 24 2024 | 398.25 | -4.20 | -1.04% | 401.50 | 401.50 | 396.70 | 140,943 |
| Apr 23 2024 | 402.45 | 1.45 | 0.36% | 402.80 | 403.50 | 401.05 | 64,207 |
| Apr 22 2024 | 401.00 | 2.35 | 0.59% | 400.70 | 405.75 | 396.80 | 68,805 |
| Apr 19 2024 | 398.65 | 1.85 | 0.47% | 395.00 | 406.10 | 395.00 | 102,062 |
| Apr 18 2024 | 396.80 | -6.00 | -1.49% | 400.60 | 408.00 | 394.55 | 49,799 |
| Apr 17 2024 | 402.80 | 1.05 | 0.26% | 401.00 | 411.40 | 401.00 | 25,899 |
| Apr 16 2024 | 401.75 | -5.75 | -1.41% | 404.30 | 404.30 | 400.35 | 34,175 |
| Apr 15 2024 | 407.50 | 5.00 | 1.24% | 409.90 | 409.90 | 407.20 | 74,585 |
| Apr 12 2024 | 402.50 | -5.50 | -1.35% | 408.70 | 412.00 | 397.25 | 79,555 |
| Apr 11 2024 | 408.00 | 1.90 | 0.47% | 404.90 | 412.00 | 404.90 | 68,165 |
| Apr 10 2024 | 406.10 | -3.70 | -0.90% | 412.90 | 412.90 | 405.90 | 58,967 |
| Apr 09 2024 | 409.80 | -4.30 | -1.04% | 411.50 | 413.50 | 407.50 | 26,924 |
| Apr 08 2024 | 414.10 | 8.10 | 2.00% | 412.70 | 416.50 | 409.45 | 51,600 |
| Apr 05 2024 | 406.00 | -5.55 | -1.35% | 414.60 | 414.60 | 405.15 | 43,260 |
| Apr 04 2024 | 411.55 | 0.65 | 0.16% | 412.20 | 412.20 | 411.15 | 21,609 |
| Apr 03 2024 | 410.90 | 2.80 | 0.69% | 403.00 | 414.90 | 403.00 | 62,095 |
| Apr 02 2024 | 408.10 | -8.30 | -1.99% | 417.70 | 417.70 | 407.65 | 36,135 |
