Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FTSE 100 Index (IX: FTSE )

7,877.05 +29.06 (+0.37%)
Daily Price Updated: 4:35 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 7608 7639 7529 7533 0 -67.11(-0.88%)
May 30, 2022 7585 7626 7576 7600 0 +14.60(+0.19%)
May 27, 2022 7565 7598 7543 7585 0 +0.00(+0.00%)
May 26, 2022 7565 7598 7543 7585 0 +62.71(+0.83%)
May 25, 2022 7484 7546 7484 7523 0 +38.40(+0.51%)
May 24, 2022 7513 7530 7434 7484 0 -29.09(-0.39%)
May 23, 2022 7390 7513 7390 7513 0 +123.46(+1.67%)
May 20, 2022 7303 7453 7303 7390 0 +0.00(+0.00%)
May 19, 2022 7303 7453 7303 7390 0 -48.11(-0.65%)
May 18, 2022 7518 7526 7438 7438 0 -80.26(-1.07%)
May 17, 2022 7465 7539 7465 7518 0 +53.55(+0.72%)
May 16, 2022 7418 7465 7362 7465 0 +46.65(+0.63%)
May 13, 2022 7233 7422 7233 7418 0 +0.00(+0.00%)
May 12, 2022 7233 7422 7233 7418 0 +70.49(+0.96%)
May 11, 2022 7243 7350 7239 7348 0 +104.44(+1.44%)
May 10, 2022 7217 7312 7217 7243 0 +26.64(+0.37%)
May 09, 2022 7388 7392 7217 7217 0 -171.36(-2.32%)
May 06, 2022 7503 7503 7354 7388 0 +0.00(+0.00%)
May 05, 2022 7503 7503 7354 7388 0 -105.51(-1.41%)
May 04, 2022 7561 7573 7493 7493 0 -67.88(-0.90%)
May 03, 2022 7545 7561 7476 7561 0 +16.78(+0.22%)
Apr 29, 2022 7509 7570 7509 7545 0 +0.00(+0.00%)
Apr 28, 2022 7509 7570 7509 7545 0 +118.94(+1.60%)
Apr 27, 2022 7386 7458 7345 7426 0 +39.42(+0.53%)
Apr 26, 2022 7381 7463 7381 7386 0 +5.65(+0.08%)
Apr 25, 2022 7522 7522 7340 7381 0 -141.14(-1.88%)
Apr 22, 2022 7628 7628 7522 7522 0 +0.00(+0.00%)
Apr 21, 2022 7628 7628 7522 7522 0 -107.54(-1.41%)
Apr 20, 2022 7601 7638 7591 7629 0 +27.94(+0.37%)
Apr 19, 2022 7616 7625 7566 7601 0 -15.10(-0.20%)
Apr 14, 2022 7581 7622 7551 7616 0 +0.00(+0.00%)
Apr 13, 2022 7581 7622 7551 7616 0 +39.72(+0.52%)
Apr 12, 2022 7618 7618 7543 7577 0 -41.65(-0.55%)
Apr 11, 2022 7670 7670 7612 7618 0 -51.25(-0.67%)
Apr 08, 2022 7552 7670 7552 7670 0 +0.00(+0.00%)
Apr 07, 2022 7552 7670 7552 7670 0 +81.86(+1.08%)
Apr 06, 2022 7614 7614 7536 7588 0 -26.02(-0.34%)
Apr 05, 2022 7559 7614 7536 7614 0 +54.80(+0.72%)
Apr 04, 2022 7538 7574 7532 7559 0 +21.02(+0.28%)
Apr 01, 2022 7516 7552 7509 7538 0 +0.00(+0.00%)
Mar 31, 2022 7516 7552 7509 7538 0 -40.85(-0.54%)
Mar 30, 2022 7537 7579 7524 7579 0 +41.50(+0.55%)
Mar 29, 2022 7473 7584 7473 7537 0 +64.11(+0.86%)
Mar 28, 2022 7483 7539 7471 7473 0 -10.21(-0.14%)
Mar 25, 2022 7467 7503 7441 7483 0 +0.00(+0.00%)
Mar 24, 2022 7467 7503 7441 7483 0 +22.72(+0.30%)
Mar 23, 2022 7477 7521 7459 7461 0 -16.09(-0.22%)
Mar 22, 2022 7442 7490 7442 7477 0 +34.33(+0.46%)
Mar 21, 2022 7405 7465 7403 7442 0 +37.66(+0.51%)
Mar 18, 2022 7385 7406 7319 7405 0 +0.00(+0.00%)
Mar 17, 2022 7385 7406 7319 7405 0 +113.05(+1.55%)
Mar 16, 2022 7176 7312 7176 7292 0 +115.98(+1.62%)
Mar 15, 2022 7193 7193 7076 7176 0 -17.77(-0.25%)
Mar 14, 2022 7156 7223 7144 7193 0 +37.83(+0.53%)
Mar 11, 2022 7099 7260 7099 7156 0 +0.00(+0.00%)
Mar 10, 2022 7099 7260 7099 7156 0 -35.08(-0.49%)
Mar 09, 2022 6964 7191 6964 7191 0 +226.61(+3.25%)
Mar 08, 2022 6959 7014 6894 6964 0 +4.63(+0.07%)
Mar 07, 2022 6987 7031 6788 6959 0 -27.66(-0.40%)
Mar 04, 2022 7239 7239 6981 6987 0 +0.00(+0.00%)
Mar 03, 2022 7239 7239 6981 6987 0 -442.42(-5.95%)
Mar 02, 2022 7330 7462 7321 7430 0 +99.36(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.