Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MXUK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3,148.50 | -5.50 | -0.17% | 3,147.50 | 3,149.75 | 3,146.75 | 155 |
| May 23 2024 | 3,154.00 | 7.50 | 0.24% | 3,164.00 | 3,201.75 | 3,132.50 | 2,771 |
| May 22 2024 | 3,146.50 | -16.75 | -0.53% | 3,149.50 | 3,181.25 | 3,137.25 | 1,466 |
| May 21 2024 | 3,163.25 | -15.75 | -0.50% | 3,161.00 | 3,165.50 | 3,155.25 | 621 |
| May 20 2024 | 3,179.00 | 8.00 | 0.25% | 3,176.50 | 3,188.75 | 3,169.50 | 63 |
| May 17 2024 | 3,171.00 | -8.75 | -0.28% | 3,170.50 | 3,173.25 | 3,165.50 | 2 |
| May 16 2024 | 3,179.75 | -11.75 | -0.37% | 3,191.50 | 3,202.25 | 3,178.50 | 128 |
| May 15 2024 | 3,191.50 | 16.00 | 0.50% | 3,222.00 | 3,222.00 | 3,169.50 | 2 |
| May 14 2024 | 3,175.50 | 7.00 | 0.22% | 3,175.50 | 3,175.50 | 3,175.50 | 5 |
| May 13 2024 | 3,168.50 | -4.50 | -0.14% | 3,168.50 | 3,168.50 | 3,168.50 | 656 |
| May 10 2024 | 3,173.00 | 21.75 | 0.69% | 3,173.00 | 3,173.00 | 3,173.00 | 468 |
| May 09 2024 | 3,151.25 | 19.25 | 0.61% | 3,151.25 | 3,151.25 | 3,151.25 | 0 |
| May 08 2024 | 3,132.00 | 16.50 | 0.53% | 3,132.00 | 3,132.00 | 3,132.00 | 0 |
| May 07 2024 | 3,115.50 | 66.50 | 2.18% | 3,115.50 | 3,115.50 | 3,115.50 | 2 |
| May 03 2024 | 3,049.00 | 17.50 | 0.58% | 3,025.00 | 3,072.75 | 3,025.00 | 24 |
| May 02 2024 | 3,031.50 | 10.00 | 0.33% | 3,040.50 | 3,046.25 | 3,020.50 | 265 |
| May 01 2024 | 3,021.50 | -8.00 | -0.26% | 3,036.50 | 3,036.50 | 3,005.00 | 2,440 |
| Apr 30 2024 | 3,029.50 | -30.00 | -0.98% | 3,054.50 | 3,060.25 | 3,027.75 | 1,698 |
| Apr 29 2024 | 3,059.50 | -13.50 | -0.44% | 3,059.50 | 3,059.50 | 3,059.50 | 0 |
| Apr 26 2024 | 3,073.00 | 39.00 | 1.29% | 3,072.50 | 3,076.25 | 3,071.75 | 199 |
| Apr 25 2024 | 3,034.00 | -36.25 | -1.18% | 3,040.00 | 3,061.00 | 3,000.25 | 623 |
| Apr 24 2024 | 3,070.25 | -19.75 | -0.64% | 3,106.00 | 3,106.00 | 3,066.75 | 43 |
| Apr 23 2024 | 3,090.00 | 31.00 | 1.01% | 3,090.00 | 3,090.00 | 3,090.00 | 0 |
| Apr 22 2024 | 3,059.00 | 30.00 | 0.99% | 3,067.00 | 3,067.50 | 3,056.50 | 280 |
| Apr 19 2024 | 3,029.00 | 11.75 | 0.39% | 3,002.50 | 3,029.50 | 2,990.25 | 495 |
| Apr 18 2024 | 3,017.25 | 8.50 | 0.28% | 3,017.25 | 3,017.25 | 3,017.25 | 0 |
| Apr 17 2024 | 3,008.75 | 4.75 | 0.16% | 3,009.00 | 3,030.00 | 3,002.75 | 127 |
| Apr 16 2024 | 3,004.00 | -38.75 | -1.27% | 3,005.50 | 3,007.75 | 2,998.75 | 2,856 |
| Apr 15 2024 | 3,042.75 | 6.25 | 0.21% | 3,067.00 | 3,077.00 | 3,039.25 | 958 |
| Apr 12 2024 | 3,036.50 | -4.75 | -0.16% | 3,036.50 | 3,036.50 | 3,036.50 | 299 |
| Apr 11 2024 | 3,041.25 | -15.25 | -0.50% | 3,040.00 | 3,043.00 | 3,038.50 | 3,405 |
| Apr 10 2024 | 3,056.50 | 1.75 | 0.06% | 3,036.00 | 3,078.00 | 3,023.00 | 5,575 |
| Apr 09 2024 | 3,054.75 | -30.75 | -1.00% | 3,054.75 | 3,054.75 | 3,054.75 | 14 |
| Apr 08 2024 | 3,085.50 | 17.00 | 0.55% | 3,053.50 | 3,089.25 | 3,053.50 | 1,097 |
| Apr 05 2024 | 3,068.50 | -28.00 | -0.90% | 3,065.00 | 3,073.75 | 3,053.50 | 271 |
| Apr 04 2024 | 3,096.50 | 3.00 | 0.10% | 3,080.00 | 3,103.75 | 3,080.00 | 111 |
| Apr 03 2024 | 3,093.50 | 16.00 | 0.52% | 3,083.50 | 3,098.00 | 3,069.50 | 1,469 |
| Apr 02 2024 | 3,077.50 | -20.50 | -0.66% | 3,126.00 | 3,126.00 | 3,070.50 | 2,764 |
| Mar 28 2024 | 3,098.00 | -5.00 | -0.16% | 3,093.50 | 3,115.75 | 3,084.25 | 684 |
| Mar 27 2024 | 3,103.00 | 3.50 | 0.11% | 3,103.50 | 3,109.25 | 3,093.75 | 153 |
| Mar 26 2024 | 3,099.50 | 6.75 | 0.22% | 3,106.00 | 3,114.75 | 3,079.75 | 3,163 |
| Mar 25 2024 | 3,092.75 | 1.25 | 0.04% | 3,098.00 | 3,107.50 | 3,080.25 | 5,181 |
| Mar 22 2024 | 3,091.50 | 1.00 | 0.03% | 3,091.50 | 3,095.25 | 3,086.75 | 7,416 |
| Mar 21 2024 | 3,090.50 | 34.50 | 1.13% | 3,078.50 | 3,094.75 | 3,071.00 | 5,263 |
| Mar 20 2024 | 3,056.00 | 1.00 | 0.03% | 3,051.00 | 3,061.75 | 3,048.00 | 499 |
| Mar 19 2024 | 3,055.00 | 1.25 | 0.04% | 3,051.00 | 3,057.00 | 3,047.00 | 591 |
| Mar 18 2024 | 3,053.75 | -2.25 | -0.07% | 3,053.75 | 3,053.75 | 3,053.75 | 1,196 |
| Mar 15 2024 | 3,056.00 | -10.00 | -0.33% | 3,068.00 | 3,082.75 | 3,056.00 | 4,318 |
| Mar 14 2024 | 3,066.00 | -8.00 | -0.26% | 3,066.00 | 3,066.00 | 3,066.00 | 15,347 |
| Mar 13 2024 | 3,074.00 | 7.50 | 0.24% | 3,081.50 | 3,091.75 | 3,059.75 | 178 |
| Mar 12 2024 | 3,066.50 | 36.50 | 1.20% | 3,043.50 | 3,068.25 | 3,030.00 | 5,066 |
| Mar 11 2024 | 3,030.00 | -6.25 | -0.21% | 3,026.00 | 3,039.75 | 3,008.00 | 7,470 |
| Mar 08 2024 | 3,036.25 | -13.25 | -0.43% | 3,041.00 | 3,045.75 | 3,034.75 | 401 |
| Mar 07 2024 | 3,049.50 | 37.00 | 1.23% | 3,049.50 | 3,049.50 | 3,049.50 | 1,056 |
| Mar 06 2024 | 3,012.50 | 19.25 | 0.64% | 3,004.00 | 3,025.75 | 2,985.25 | 1,216 |
| Mar 05 2024 | 2,993.25 | -14.75 | -0.49% | 2,993.25 | 2,993.25 | 2,993.25 | 504 |
| Mar 04 2024 | 3,008.00 | -2.50 | -0.08% | 3,000.50 | 3,020.50 | 2,993.75 | 136 |
| Mar 01 2024 | 3,010.50 | 19.50 | 0.65% | 3,005.00 | 3,022.00 | 2,987.50 | 110 |
| Feb 29 2024 | 2,991.00 | -1.75 | -0.06% | 2,991.00 | 2,991.00 | 2,991.00 | 0 |
| Feb 28 2024 | 2,992.75 | -2.50 | -0.08% | 2,994.50 | 2,994.50 | 2,991.50 | 3 |
| Feb 27 2024 | 2,995.25 | 4.25 | 0.14% | 2,988.00 | 3,013.75 | 2,977.00 | 1,367 |
| Feb 26 2024 | 2,991.00 | -4.00 | -0.13% | 3,000.50 | 3,000.50 | 2,978.25 | 463 |
