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

FTSE 100 Index (IX: FTSE )

8,040.38 -4.43 (-0.06%)
Daily Price Updated: 4:35 PM EDT, Apr 24, 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 (%)
Jan 31, 2018 7588 7599 7522 7534 0 -54.43(-0.72%)
Jan 30, 2018 7672 7672 7587 7588 0 -83.55(-1.09%)
Jan 29, 2018 7666 7689 7664 7672 0 +5.99(+0.08%)
Jan 28, 2018 7616 7667 7616 7666 0 +0.00(+0.00%)
Jan 27, 2018 7616 7667 7616 7666 0 +0.00(+0.00%)
Jan 26, 2018 7616 7667 7616 7666 0 +49.70(+0.65%)
Jan 25, 2018 7643 7662 7609 7616 0 -27.59(-0.36%)
Jan 24, 2018 7732 7732 7643 7643 0 -88.40(-1.14%)
Jan 23, 2018 7715 7745 7710 7732 0 +16.39(+0.21%)
Jan 22, 2018 7731 7739 7704 7715 0 -15.35(-0.20%)
Jan 21, 2018 7701 7732 7695 7731 0 +0.00(+0.00%)
Jan 20, 2018 7701 7732 7695 7731 0 +0.00(+0.00%)
Jan 19, 2018 7701 7732 7695 7731 0 +29.83(+0.39%)
Jan 18, 2018 7725 7740 7684 7701 0 -24.47(-0.32%)
Jan 17, 2018 7756 7756 7711 7725 0 -30.50(-0.39%)
Jan 16, 2018 7769 7792 7741 7756 0 -13.21(-0.17%)
Jan 15, 2018 7779 7784 7763 7769 0 -9.50(-0.12%)
Jan 14, 2018 7763 7793 7753 7779 0 +0.00(+0.00%)
Jan 13, 2018 7763 7793 7753 7779 0 +0.00(+0.00%)
Jan 12, 2018 7763 7793 7753 7779 0 +15.70(+0.20%)
Jan 11, 2018 7749 7769 7735 7763 0 +14.43(+0.19%)
Jan 10, 2018 7731 7756 7716 7749 0 +17.49(+0.23%)
Jan 09, 2018 7697 7733 7696 7731 0 +34.51(+0.45%)
Jan 08, 2018 7724 7733 7692 7697 0 -27.71(-0.36%)
Jan 07, 2018 7696 7728 7690 7724 0 +0.00(+0.00%)
Jan 06, 2018 7696 7728 7690 7724 0 +0.00(+0.00%)
Jan 05, 2018 7696 7728 7690 7724 0 +28.34(+0.37%)
Jan 04, 2018 7671 7703 7671 7696 0 +24.77(+0.32%)
Jan 03, 2018 7648 7690 7641 7671 0 +23.01(+0.30%)
Jan 02, 2018 7688 7691 7624 7648 0 -39.67(-0.52%)
Jan 01, 2018 7623 7698 7620 7688 0 +0.00(+0.00%)
Dec 31, 2017 7623 7698 7620 7688 0 +0.00(+0.00%)
Dec 30, 2017 7623 7698 7620 7688 0 +0.00(+0.00%)
Dec 29, 2017 7623 7698 7620 7688 0 +64.89(+0.85%)
Dec 28, 2017 7621 7634 7610 7623 0 +2.20(+0.03%)
Dec 27, 2017 7593 7633 7586 7621 0 +28.02(+0.37%)
Dec 26, 2017 7604 7614 7585 7593 0 +0.00(+0.00%)
Dec 25, 2017 7604 7614 7585 7593 0 +0.00(+0.00%)
Dec 24, 2017 7604 7614 7585 7593 0 +0.00(+0.00%)
Dec 23, 2017 7604 7614 7585 7593 0 +0.00(+0.00%)
Dec 22, 2017 7604 7614 7585 7593 0 -11.32(-0.15%)
Dec 21, 2017 7525 7610 7518 7604 0 +78.76(+1.05%)
Dec 20, 2017 7544 7551 7511 7525 0 -18.87(-0.25%)
Dec 19, 2017 7537 7563 7534 7544 0 +7.08(+0.09%)
Dec 18, 2017 7491 7544 7491 7537 0 +46.44(+0.62%)
Dec 17, 2017 7448 7491 7434 7491 0 +0.00(+0.00%)
Dec 16, 2017 7448 7491 7434 7491 0 +0.00(+0.00%)
Dec 15, 2017 7448 7491 7434 7491 0 +42.45(+0.57%)
Dec 14, 2017 7497 7497 7448 7448 0 -48.39(-0.65%)
Dec 13, 2017 7500 7511 7493 7497 0 -3.90(-0.05%)
Dec 12, 2017 7453 7502 7448 7500 0 +46.93(+0.63%)
Dec 11, 2017 7394 7458 7394 7453 0 +59.52(+0.80%)
Dec 10, 2017 7321 7412 7314 7394 0 +0.00(+0.00%)
Dec 09, 2017 7321 7412 7314 7394 0 +0.00(+0.00%)
Dec 08, 2017 7321 7412 7314 7394 0 +73.21(+1.00%)
Dec 07, 2017 7348 7372 7315 7321 0 -27.28(-0.37%)
Dec 06, 2017 7328 7370 7289 7348 0 +20.53(+0.28%)
Dec 05, 2017 7339 7374 7327 7328 0 -11.47(-0.16%)
Dec 04, 2017 7300 7370 7300 7339 0 +38.48(+0.53%)
Dec 03, 2017 7327 7355 7289 7300 0 +0.00(+0.00%)
Dec 02, 2017 7327 7355 7289 7300 0 +0.00(+0.00%)
Dec 01, 2017 7327 7355 7289 7300 0 -26.18(-0.36%)
Nov 30, 2017 7394 7416 7327 7327 0 -66.89(-0.90%)
Nov 29, 2017 7461 7461 7387 7394 0 -67.09(-0.90%)
Nov 28, 2017 7384 7470 7374 7461 0 +76.75(+1.04%)
Nov 27, 2017 7410 7438 7384 7384 0 -25.74(-0.35%)
Nov 26, 2017 7417 7425 7390 7410 0 +0.00(+0.00%)
Nov 25, 2017 7417 7425 7390 7410 0 +0.00(+0.00%)
Nov 24, 2017 7417 7425 7390 7410 0 -7.60(-0.10%)
Nov 23, 2017 7419 7423 7373 7417 0 -1.78(-0.02%)
Nov 22, 2017 7411 7461 7410 7419 0 +7.68(+0.10%)
Nov 21, 2017 7389 7422 7368 7411 0 +21.88(+0.30%)
Nov 20, 2017 7381 7397 7350 7389 0 +8.78(+0.12%)
Nov 19, 2017 7387 7407 7356 7381 0 +0.00(+0.00%)
Nov 18, 2017 7387 7407 7356 7381 0 +0.00(+0.00%)
Nov 17, 2017 7387 7407 7356 7381 0 -6.26(-0.08%)
Nov 16, 2017 7373 7393 7368 7387 0 +14.33(+0.19%)
Nov 15, 2017 7414 7415 7357 7373 0 -41.81(-0.56%)
Nov 14, 2017 7415 7437 7397 7414 0 -0.76(-0.01%)
Nov 13, 2017 7433 7469 7403 7415 0 -17.81(-0.24%)
Nov 12, 2017 7484 7500 7422 7433 0 +0.00(+0.00%)
Nov 11, 2017 7484 7500 7422 7433 0 +0.00(+0.00%)
Nov 10, 2017 7484 7500 7422 7433 0 -51.11(-0.68%)
Nov 09, 2017 7530 7532 7477 7484 0 -45.62(-0.61%)
Nov 08, 2017 7513 7534 7505 7530 0 +16.61(+0.22%)
Nov 07, 2017 7562 7583 7508 7513 0 -49.17(-0.65%)
Nov 06, 2017 7560 7573 7544 7562 0 +1.93(+0.03%)
Nov 05, 2017 7555 7581 7542 7560 0 +0.00(+0.00%)
Nov 04, 2017 7555 7581 7542 7560 0 +0.00(+0.00%)
Nov 03, 2017 7555 7581 7542 7560 0 +5.03(+0.07%)
Nov 02, 2017 7488 7562 7479 7555 0 +67.36(+0.90%)
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.