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

FTSE 100 Index (IX: FTSE )

8,139.83 +60.97 (+0.75%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 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 (%)
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%)
Mar 01, 2022 7458 7499 7328 7330 0 -128.05(-1.72%)
Feb 28, 2022 7489 7489 7362 7458 0 -31.21(-0.42%)
Feb 25, 2022 7207 7498 7207 7489 0 +0.00(+0.00%)
Feb 24, 2022 7207 7498 7207 7489 0 -8.72(-0.12%)
Feb 23, 2022 7494 7550 7491 7498 0 +3.97(+0.05%)
Feb 22, 2022 7484 7531 7365 7494 0 +9.88(+0.13%)
Feb 21, 2022 7514 7571 7446 7484 0 -29.29(-0.39%)
Feb 18, 2022 7537 7571 7509 7514 0 +0.00(+0.00%)
Feb 17, 2022 7537 7571 7509 7514 0 -90.16(-1.19%)
Feb 16, 2022 7609 7631 7561 7604 0 -5.14(-0.07%)
Feb 15, 2022 7532 7609 7513 7609 0 +77.33(+1.03%)
Feb 14, 2022 7661 7661 7483 7532 0 -129.43(-1.69%)
Feb 11, 2022 7672 7672 7596 7661 0 +0.00(+0.00%)
Feb 10, 2022 7672 7672 7596 7661 0 +17.60(+0.23%)
Feb 09, 2022 7567 7658 7567 7643 0 +76.35(+1.01%)
Feb 08, 2022 7573 7631 7548 7567 0 -6.40(-0.08%)
Feb 07, 2022 7516 7592 7508 7573 0 +57.07(+0.76%)
Feb 04, 2022 7529 7600 7497 7516 0 +0.00(+0.00%)
Feb 03, 2022 7529 7600 7497 7516 0 -66.60(-0.88%)
Feb 02, 2022 7536 7606 7536 7583 0 +47.22(+0.63%)
Feb 01, 2022 7464 7549 7463 7536 0 +71.41(+0.96%)
Jan 31, 2022 7466 7524 7451 7464 0 -1.70(-0.02%)
Jan 28, 2022 7554 7554 7420 7466 0 +0.00(+0.00%)
Jan 27, 2022 7554 7554 7420 7466 0 -3.71(-0.05%)
Jan 26, 2022 7371 7526 7371 7470 0 +98.32(+1.33%)
Jan 25, 2022 7297 7383 7297 7371 0 +74.31(+1.02%)
Jan 24, 2022 7494 7494 7283 7297 0 -196.98(-2.63%)
Jan 21, 2022 7585 7585 7450 7494 0 +0.00(+0.00%)
Jan 20, 2022 7585 7585 7450 7494 0 -95.53(-1.26%)
Jan 19, 2022 7564 7615 7525 7590 0 +26.11(+0.35%)
Jan 18, 2022 7611 7613 7532 7564 0 -47.68(-0.63%)
Jan 17, 2022 7543 7616 7543 7611 0 +68.28(+0.91%)
Jan 14, 2022 7564 7568 7523 7543 0 +0.00(+0.00%)
Jan 13, 2022 7564 7568 7523 7543 0 -8.77(-0.12%)
Jan 12, 2022 7491 7564 7491 7552 0 +60.35(+0.81%)
Jan 11, 2022 7445 7497 7445 7491 0 +46.12(+0.62%)
Jan 10, 2022 7485 7496 7423 7445 0 -40.03(-0.53%)
Jan 07, 2022 7450 7485 7432 7485 0 +0.00(+0.00%)
Jan 06, 2022 7450 7485 7432 7485 0 -31.59(-0.42%)
Jan 05, 2022 7505 7530 7484 7517 0 +11.72(+0.16%)
Jan 04, 2022 7385 7521 7385 7505 0 +120.61(+1.63%)
Dec 31, 2021 7403 7403 7357 7385 0 +0.00(+0.00%)
Dec 30, 2021 7403 7403 7357 7385 0 -36.15(-0.49%)
Dec 29, 2021 7372 7457 7372 7421 0 +48.59(+0.66%)
Dec 24, 2021 7373 7404 7369 7372 0 +0.00(+0.00%)
Dec 23, 2021 7373 7404 7369 7372 0 +30.44(+0.41%)
Dec 22, 2021 7297 7342 7273 7342 0 +44.25(+0.61%)
Dec 21, 2021 7198 7297 7198 7297 0 +99.38(+1.38%)
Dec 20, 2021 7270 7270 7101 7198 0 -71.89(-0.99%)
Dec 17, 2021 7261 7286 7236 7270 0 +0.00(+0.00%)
Dec 16, 2021 7261 7286 7236 7270 0 +99.17(+1.38%)
Dec 15, 2021 7219 7225 7167 7171 0 -47.89(-0.66%)
Dec 14, 2021 7231 7284 7219 7219 0 -12.80(-0.18%)
Dec 13, 2021 7292 7309 7227 7231 0 -60.34(-0.83%)
Dec 10, 2021 7321 7332 7285 7292 0 +0.00(+0.00%)
Dec 09, 2021 7321 7332 7285 7292 0 -45.57(-0.62%)
Dec 08, 2021 7340 7379 7334 7337 0 -2.55(-0.03%)
Dec 07, 2021 7232 7345 7232 7340 0 +107.62(+1.49%)
Dec 06, 2021 7122 7246 7122 7232 0 +109.96(+1.54%)
Dec 03, 2021 7129 7196 7105 7122 0 +0.00(+0.00%)
Dec 02, 2021 7129 7196 7105 7122 0 -46.36(-0.65%)
Dec 01, 2021 7059 7182 7059 7169 0 +109.23(+1.55%)
Nov 30, 2021 7110 7110 6990 7059 0 -50.50(-0.71%)
Nov 29, 2021 7044 7162 7044 7110 0 +65.92(+0.94%)
Nov 26, 2021 7310 7310 7042 7044 0 +0.00(+0.00%)
Nov 25, 2021 7310 7310 7042 7044 0 -242.29(-3.33%)
Nov 24, 2021 7267 7308 7246 7286 0 +19.63(+0.27%)
Nov 23, 2021 7255 7293 7204 7267 0 +11.23(+0.15%)
Nov 22, 2021 7224 7273 7208 7255 0 +31.89(+0.44%)
Nov 19, 2021 7256 7290 7199 7224 0 +0.00(+0.00%)
Nov 18, 2021 7256 7290 7199 7224 0 -67.63(-0.93%)
Nov 17, 2021 7327 7327 7290 7291 0 -35.77(-0.49%)
Nov 16, 2021 7352 7368 7324 7327 0 -24.89(-0.34%)
Nov 15, 2021 7348 7363 7324 7352 0 +3.95(+0.05%)
Nov 12, 2021 7384 7403 7340 7348 0 +0.00(+0.00%)
Nov 11, 2021 7384 7403 7340 7348 0 +7.76(+0.11%)
Nov 10, 2021 7274 7340 7270 7340 0 +66.11(+0.91%)
Nov 09, 2021 7300 7314 7269 7274 0 -26.36(-0.36%)
Nov 08, 2021 7304 7317 7294 7300 0 -3.56(-0.05%)
Nov 05, 2021 7280 7331 7270 7304 0 +0.00(+0.00%)
Nov 04, 2021 7280 7331 7270 7304 0 +55.07(+0.76%)
Nov 03, 2021 7275 7278 7235 7249 0 -25.92(-0.36%)
Nov 02, 2021 7289 7289 7240 7275 0 -13.81(-0.19%)
Nov 01, 2021 7238 7303 7238 7289 0 +51.05(+0.71%)
Oct 29, 2021 7249 7249 7192 7238 0 +0.00(+0.00%)
Oct 28, 2021 7249 7249 7192 7238 0 -15.70(-0.22%)
Oct 27, 2021 7278 7280 7247 7253 0 -24.35(-0.33%)
Oct 26, 2021 7223 7281 7223 7278 0 +54.80(+0.76%)
Oct 25, 2021 7205 7248 7205 7223 0 +18.27(+0.25%)
Oct 22, 2021 7190 7235 7190 7205 0 +0.00(+0.00%)
Oct 21, 2021 7190 7235 7190 7205 0 -18.55(-0.26%)
Oct 20, 2021 7218 7229 7199 7223 0 +5.57(+0.08%)
Oct 19, 2021 7204 7223 7190 7218 0 +13.70(+0.19%)
Oct 18, 2021 7234 7234 7180 7204 0 -30.20(-0.42%)
Oct 15, 2021 7208 7244 7206 7234 0 +0.00(+0.00%)
Oct 14, 2021 7208 7244 7206 7234 0 +92.21(+1.29%)
Oct 13, 2021 7130 7153 7088 7142 0 +11.59(+0.16%)
Oct 12, 2021 7147 7147 7063 7130 0 -16.62(-0.23%)
Oct 11, 2021 7096 7147 7086 7147 0 +51.30(+0.72%)
Oct 08, 2021 7078 7109 7071 7096 0 +0.00(+0.00%)
Oct 07, 2021 7078 7109 7071 7096 0 +99.68(+1.42%)
Oct 06, 2021 7077 7077 6946 6996 0 -81.23(-1.15%)
Oct 05, 2021 7011 7085 7011 7077 0 +66.09(+0.94%)
Oct 04, 2021 7027 7072 7003 7011 0 -16.06(-0.23%)
Oct 01, 2021 7086 7086 6990 7027 0 +0.00(+0.00%)
Sep 30, 2021 7086 7086 6990 7027 0 -81.09(-1.14%)
Sep 29, 2021 7028 7118 7027 7108 0 +80.06(+1.14%)
Sep 28, 2021 7063 7071 7016 7028 0 -35.30(-0.50%)
Sep 27, 2021 7051 7122 7043 7063 0 +11.92(+0.17%)
Sep 24, 2021 7078 7080 7041 7051 0 +0.00(+0.00%)
Sep 23, 2021 7078 7080 7041 7051 0 -31.89(-0.45%)
Sep 22, 2021 6981 7090 6981 7083 0 +102.39(+1.47%)
Sep 21, 2021 6904 7005 6904 6981 0 +77.07(+1.12%)
Sep 20, 2021 6964 6964 6828 6904 0 -59.73(-0.86%)
Sep 17, 2021 7027 7093 6942 6964 0 +0.00(+0.00%)
Sep 16, 2021 7027 7093 6942 6964 0 -52.85(-0.75%)
Sep 15, 2021 7034 7047 7016 7016 0 -17.57(-0.25%)
Sep 14, 2021 7068 7068 7020 7034 0 -34.37(-0.49%)
Sep 13, 2021 7029 7091 7029 7068 0 +39.23(+0.56%)
Sep 10, 2021 7024 7055 7014 7029 0 +0.00(+0.00%)
Sep 09, 2021 7024 7055 7014 7029 0 -66.33(-0.93%)
Sep 08, 2021 7149 7149 7061 7096 0 -53.84(-0.75%)
Sep 07, 2021 7187 7187 7148 7149 0 -37.81(-0.53%)
Sep 06, 2021 7138 7196 7138 7187 0 +48.83(+0.68%)
Sep 03, 2021 7164 7182 7124 7138 0 +0.00(+0.00%)
Sep 02, 2021 7164 7182 7124 7138 0 -11.49(-0.16%)
Sep 01, 2021 7120 7187 7120 7150 0 +30.14(+0.42%)
Aug 31, 2021 7148 7160 7092 7120 0 -28.31(-0.40%)
Aug 27, 2021 7125 7158 7109 7148 0 +0.00(+0.00%)
Aug 26, 2021 7125 7158 7109 7148 0 -2.11(-0.03%)
Aug 25, 2021 7126 7152 7121 7150 0 +24.34(+0.34%)
Aug 24, 2021 7109 7130 7076 7126 0 +16.76(+0.24%)
Aug 23, 2021 7088 7148 7088 7109 0 +21.12(+0.30%)
Aug 20, 2021 7059 7096 7032 7088 0 +0.00(+0.00%)
Aug 19, 2021 7059 7096 7032 7088 0 -81.42(-1.14%)
Aug 18, 2021 7181 7199 7144 7169 0 -11.79(-0.16%)
Aug 17, 2021 7154 7189 7119 7181 0 +27.13(+0.38%)
Aug 16, 2021 7219 7219 7118 7154 0 -64.73(-0.90%)
Aug 13, 2021 7193 7224 7193 7219 0 +0.00(+0.00%)
Aug 12, 2021 7193 7224 7193 7219 0 -1.43(-0.02%)
Aug 11, 2021 7161 7220 7158 7220 0 +59.10(+0.83%)
Aug 10, 2021 7132 7167 7116 7161 0 +28.74(+0.40%)
Aug 09, 2021 7123 7139 7090 7132 0 +9.35(+0.13%)
Aug 06, 2021 7120 7135 7104 7123 0 +0.00(+0.00%)
Aug 05, 2021 7120 7135 7104 7123 0 -0.91(-0.01%)
Aug 04, 2021 7106 7143 7106 7124 0 +18.14(+0.26%)
Aug 03, 2021 7082 7119 7074 7106 0 +24.00(+0.34%)
Aug 02, 2021 7032 7112 7032 7082 0 +49.42(+0.70%)
Jul 30, 2021 7078 7078 6997 7032 0 +0.00(+0.00%)
Jul 29, 2021 7078 7078 6997 7032 0 +15.67(+0.22%)
Jul 28, 2021 6996 7023 6975 7017 0 +20.55(+0.29%)
Jul 27, 2021 7025 7028 6930 6996 0 -29.35(-0.42%)
Jul 26, 2021 7028 7039 6981 7025 0 -2.15(-0.03%)
Jul 23, 2021 6968 7033 6968 7028 0 +0.00(+0.00%)
Jul 22, 2021 6968 7033 6968 7028 0 +29.30(+0.42%)
Jul 21, 2021 6881 7008 6881 6998 0 +117.15(+1.70%)
Jul 20, 2021 6844 6930 6827 6881 0 +36.74(+0.54%)
Jul 19, 2021 7008 7008 6813 6844 0 -163.70(-2.34%)
Jul 16, 2021 7012 7057 6978 7008 0 +0.00(+0.00%)
Jul 15, 2021 7012 7057 6978 7008 0 -83.10(-1.17%)
Jul 14, 2021 7125 7125 7074 7091 0 -33.53(-0.47%)
Jul 13, 2021 7125 7152 7116 7125 0 -0.70(-0.01%)
Jul 12, 2021 7122 7135 7066 7125 0 +3.54(+0.05%)
Jul 09, 2021 7031 7122 7030 7122 0 +0.00(+0.00%)
Jul 08, 2021 7031 7122 7030 7122 0 -29.14(-0.41%)
Jul 07, 2021 7101 7154 7101 7151 0 +50.14(+0.71%)
Jul 06, 2021 7165 7171 7076 7101 0 -64.03(-0.89%)
Jul 05, 2021 7123 7168 7112 7165 0 +41.64(+0.58%)
Jul 02, 2021 7125 7162 7110 7123 0 +0.00(+0.00%)
Jul 01, 2021 7125 7162 7110 7123 0 +85.80(+1.22%)
Jun 30, 2021 7088 7101 7011 7037 0 -50.08(-0.71%)
Jun 29, 2021 7073 7121 7072 7088 0 +14.58(+0.21%)
Jun 28, 2021 7136 7136 7072 7073 0 -63.10(-0.88%)
Jun 25, 2021 7110 7139 7110 7136 0 +0.00(+0.00%)
Jun 24, 2021 7110 7139 7110 7136 0 +62.01(+0.88%)
Jun 23, 2021 7090 7129 7074 7074 0 -15.95(-0.22%)
Jun 22, 2021 7062 7099 7061 7090 0 +27.72(+0.39%)
Jun 21, 2021 7017 7065 6949 7062 0 +44.82(+0.64%)
Jun 18, 2021 7153 7155 7009 7017 0 +0.00(+0.00%)
Jun 17, 2021 7153 7155 7009 7017 0 -167.48(-2.33%)
Jun 16, 2021 7172 7218 7169 7185 0 +12.47(+0.17%)
Jun 15, 2021 7147 7190 7143 7172 0 +25.80(+0.36%)
Jun 14, 2021 7134 7188 7132 7147 0 +12.62(+0.18%)
Jun 11, 2021 7088 7141 7088 7134 0 +0.00(+0.00%)
Jun 10, 2021 7088 7141 7088 7134 0 +53.05(+0.75%)
Jun 09, 2021 7095 7096 7046 7081 0 -14.08(-0.20%)
Jun 08, 2021 7077 7121 7075 7095 0 +17.87(+0.25%)
Jun 07, 2021 7069 7098 7042 7077 0 +8.18(+0.12%)
Jun 04, 2021 7064 7072 7040 7069 0 +0.00(+0.00%)
Jun 03, 2021 7064 7072 7040 7069 0 -38.96(-0.55%)
Jun 02, 2021 7080 7123 7074 7108 0 +27.54(+0.39%)
Jun 01, 2021 7023 7118 7023 7080 0 +57.85(+0.82%)
May 28, 2021 7020 7055 7020 7023 0 +0.00(+0.00%)
May 27, 2021 7020 7055 7020 7023 0 -4.32(-0.06%)
May 26, 2021 7030 7051 6998 7027 0 -2.86(-0.04%)
May 25, 2021 7052 7068 7030 7030 0 -21.80(-0.31%)
May 24, 2021 7018 7055 7014 7052 0 +33.54(+0.48%)
May 21, 2021 7020 7028 6973 7018 0 +0.00(+0.00%)
May 20, 2021 7020 7028 6973 7018 0 +67.85(+0.98%)
May 19, 2021 7034 7034 6897 6950 0 -84.04(-1.19%)
May 18, 2021 7033 7103 7030 7034 0 +1.39(+0.02%)
May 17, 2021 7044 7067 6989 7033 0 -10.76(-0.15%)
May 14, 2021 6963 7049 6963 7044 0 +0.00(+0.00%)
May 13, 2021 6963 7049 6963 7044 0 +38.98(+0.56%)
May 12, 2021 6948 7028 6945 7005 0 +56.64(+0.82%)
May 11, 2021 7124 7124 6912 6948 0 -175.69(-2.47%)
May 10, 2021 7130 7164 7104 7124 0 -6.03(-0.08%)
May 07, 2021 7076 7143 7076 7130 0 +0.00(+0.00%)
May 06, 2021 7076 7143 7076 7130 0 +90.41(+1.28%)
May 05, 2021 6923 7048 6923 7039 0 +116.13(+1.68%)
May 04, 2021 6970 7034 6912 6923 0 -46.64(-0.67%)
Apr 30, 2021 6961 7009 6946 6970 0 +0.00(+0.00%)
Apr 29, 2021 6961 7009 6946 6970 0 +6.14(+0.09%)
Apr 28, 2021 6945 6987 6944 6964 0 +18.70(+0.27%)
Apr 27, 2021 6963 6975 6930 6945 0 -18.15(-0.26%)
Apr 26, 2021 6939 6972 6913 6963 0 +24.56(+0.35%)
Apr 23, 2021 6938 6939 6892 6939 0 +0.00(+0.00%)
Apr 22, 2021 6938 6939 6892 6939 0 +43.27(+0.63%)
Apr 21, 2021 6860 6915 6860 6895 0 +35.42(+0.52%)
Apr 20, 2021 7000 7001 6857 6860 0 -140.21(-2.00%)
Apr 19, 2021 7020 7040 6979 7000 0 -19.45(-0.28%)
Apr 16, 2021 6984 7038 6984 7020 0 +0.00(+0.00%)
Apr 15, 2021 6984 7038 6984 7020 0 +79.95(+1.15%)
Apr 14, 2021 6890 6942 6881 6940 0 +49.09(+0.71%)
Apr 13, 2021 6889 6895 6860 6890 0 +1.37(+0.02%)
Apr 12, 2021 6916 6916 6854 6889 0 -26.63(-0.39%)
Apr 09, 2021 6942 6950 6906 6916 0 +0.00(+0.00%)
Apr 08, 2021 6942 6950 6906 6916 0 +30.43(+0.44%)
Apr 07, 2021 6824 6898 6824 6885 0 +61.77(+0.91%)
Apr 06, 2021 6737 6844 6737 6824 0 +86.25(+1.28%)
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.