Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FTSE 100 Index (IX: FTSE )

8,044.81 +20.94 (+0.26%)
Daily Price Updated: 4:35 PM EDT, Apr 23, 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 (%)
Dec 31, 2019 7587 7587 7532 7542 0 +0.00(+0.00%)
Dec 30, 2019 7587 7587 7532 7542 0 -102.46(-1.34%)
Dec 27, 2019 7632 7665 7622 7645 0 +0.00(+0.00%)
Dec 26, 2019 7632 7665 7622 7645 0 +12.66(+0.17%)
Dec 24, 2019 7624 7636 7608 7632 0 +0.00(+0.00%)
Dec 23, 2019 7624 7636 7608 7632 0 +49.76(+0.66%)
Dec 20, 2019 7574 7600 7565 7582 0 +0.00(+0.00%)
Dec 19, 2019 7574 7600 7565 7582 0 +41.73(+0.55%)
Dec 18, 2019 7525 7557 7515 7541 0 +15.47(+0.21%)
Dec 17, 2019 7519 7538 7497 7525 0 +6.23(+0.08%)
Dec 16, 2019 7353 7553 7353 7519 0 +165.61(+2.25%)
Dec 13, 2019 7273 7429 7223 7353 0 +0.00(+0.00%)
Dec 12, 2019 7273 7429 7223 7353 0 +137.19(+1.90%)
Dec 11, 2019 7214 7251 7195 7216 0 +2.49(+0.03%)
Dec 10, 2019 7234 7234 7138 7214 0 -20.14(-0.28%)
Dec 09, 2019 7240 7256 7218 7234 0 -5.76(-0.08%)
Dec 06, 2019 7138 7242 7138 7240 0 +0.00(+0.00%)
Dec 05, 2019 7138 7242 7138 7240 0 +51.16(+0.71%)
Dec 04, 2019 7159 7190 7140 7188 0 +29.74(+0.42%)
Dec 03, 2019 7286 7286 7135 7159 0 -127.18(-1.75%)
Dec 02, 2019 7347 7400 7277 7286 0 -60.59(-0.82%)
Nov 29, 2019 7416 7421 7347 7347 0 +0.00(+0.00%)
Nov 28, 2019 7416 7421 7347 7347 0 -83.25(-1.12%)
Nov 27, 2019 7403 7446 7400 7430 0 +26.64(+0.36%)
Nov 26, 2019 7396 7421 7385 7403 0 +6.85(+0.09%)
Nov 25, 2019 7327 7402 7327 7396 0 +69.48(+0.95%)
Nov 22, 2019 7239 7343 7238 7327 0 +0.00(+0.00%)
Nov 21, 2019 7239 7343 7238 7327 0 +64.32(+0.89%)
Nov 20, 2019 7324 7324 7219 7262 0 -61.31(-0.84%)
Nov 19, 2019 7308 7404 7308 7324 0 +16.10(+0.22%)
Nov 18, 2019 7303 7335 7293 7308 0 +4.76(+0.07%)
Nov 15, 2019 7293 7336 7243 7303 0 +0.00(+0.00%)
Nov 14, 2019 7293 7336 7243 7303 0 -48.27(-0.66%)
Nov 13, 2019 7365 7365 7302 7351 0 -14.23(-0.19%)
Nov 12, 2019 7329 7390 7328 7365 0 +36.90(+0.50%)
Nov 11, 2019 7359 7359 7258 7329 0 -30.84(-0.42%)
Nov 08, 2019 7406 7407 7349 7359 0 +0.00(+0.00%)
Nov 07, 2019 7406 7407 7349 7359 0 -37.27(-0.50%)
Nov 06, 2019 7388 7399 7364 7397 0 +8.57(+0.12%)
Nov 05, 2019 7370 7403 7370 7388 0 +18.39(+0.25%)
Nov 04, 2019 7302 7393 7302 7370 0 +67.27(+0.92%)
Nov 01, 2019 7248 7307 7248 7302 0 +0.00(+0.00%)
Oct 31, 2019 7248 7307 7248 7302 0 -28.36(-0.39%)
Oct 30, 2019 7306 7334 7278 7331 0 +24.52(+0.34%)
Oct 29, 2019 7331 7336 7265 7306 0 -25.02(-0.34%)
Oct 28, 2019 7324 7347 7292 7331 0 +6.81(+0.09%)
Oct 25, 2019 7328 7331 7280 7324 0 +0.00(+0.00%)
Oct 24, 2019 7328 7331 7280 7324 0 +63.73(+0.88%)
Oct 23, 2019 7212 7266 7194 7261 0 +48.25(+0.67%)
Oct 22, 2019 7164 7230 7147 7212 0 +48.85(+0.68%)
Oct 21, 2019 7151 7198 7139 7164 0 +13.07(+0.18%)
Oct 18, 2019 7182 7197 7146 7151 0 +0.00(+0.00%)
Oct 17, 2019 7182 7197 7146 7151 0 -17.38(-0.24%)
Oct 16, 2019 7212 7218 7150 7168 0 -43.69(-0.61%)
Oct 15, 2019 7213 7242 7177 7212 0 -1.81(-0.03%)
Oct 14, 2019 7247 7252 7194 7213 0 -33.63(-0.46%)
Oct 11, 2019 7186 7250 7145 7247 0 +0.00(+0.00%)
Oct 10, 2019 7186 7250 7145 7247 0 +80.58(+1.12%)
Oct 09, 2019 7143 7196 7140 7166 0 +23.35(+0.33%)
Oct 08, 2019 7198 7224 7143 7143 0 -54.73(-0.76%)
Oct 07, 2019 7155 7207 7133 7198 0 +42.50(+0.59%)
Oct 04, 2019 7078 7158 7077 7155 0 +0.00(+0.00%)
Oct 03, 2019 7078 7158 7077 7155 0 +32.84(+0.46%)
Oct 02, 2019 7360 7360 7120 7123 0 -237.78(-3.23%)
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.