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, 2023 7620 7654 7616 7632 0 +11.31(+0.15%)
Mar 30, 2023 7564 7638 7564 7620 0 +56.16(+0.74%)
Mar 29, 2023 7484 7567 7484 7564 0 +80.02(+1.07%)
Mar 28, 2023 7472 7525 7465 7484 0 +12.48(+0.17%)
Mar 27, 2023 7405 7492 7405 7472 0 +66.32(+0.90%)
Mar 26, 2023 7500 7500 7336 7405 0 +0.00(+0.00%)
Mar 25, 2023 7500 7500 7336 7405 0 +0.00(+0.00%)
Mar 24, 2023 7500 7500 7336 7405 0 -94.15(-1.26%)
Mar 23, 2023 7567 7567 7476 7500 0 -67.24(-0.89%)
Mar 22, 2023 7536 7586 7505 7567 0 +30.62(+0.41%)
Mar 21, 2023 7404 7558 7404 7536 0 +132.37(+1.79%)
Mar 20, 2023 7335 7426 7207 7404 0 +68.45(+0.93%)
Mar 19, 2023 7410 7510 7309 7335 0 +0.00(+0.00%)
Mar 18, 2023 7410 7510 7309 7335 0 +0.00(+0.00%)
Mar 17, 2023 7410 7510 7309 7335 0 -74.63(-1.01%)
Mar 16, 2023 7344 7459 7331 7410 0 +65.58(+0.89%)
Mar 15, 2023 7637 7637 7333 7344 0 -292.66(-3.83%)
Mar 14, 2023 7549 7642 7503 7637 0 +88.48(+1.17%)
Mar 13, 2023 7748 7752 7546 7549 0 -199.72(-2.58%)
Mar 12, 2023 7880 7880 7708 7748 0 +0.00(+0.00%)
Mar 11, 2023 7880 7880 7708 7748 0 +0.00(+0.00%)
Mar 10, 2023 7880 7880 7708 7748 0 -131.63(-1.67%)
Mar 09, 2023 7930 7930 7862 7880 0 -49.94(-0.63%)
Mar 08, 2023 7919 7947 7891 7930 0 +10.44(+0.13%)
Mar 07, 2023 7930 7960 7910 7919 0 -10.31(-0.13%)
Mar 06, 2023 7947 7949 7897 7930 0 -17.32(-0.22%)
Mar 05, 2023 7944 7974 7920 7947 0 +0.00(+0.00%)
Mar 04, 2023 7944 7974 7920 7947 0 +0.00(+0.00%)
Mar 03, 2023 7944 7974 7920 7947 0 +3.07(+0.04%)
Mar 02, 2023 7915 7946 7875 7944 0 +29.11(+0.37%)
Mar 01, 2023 7876 7951 7874 7915 0 +38.65(+0.49%)
Feb 28, 2023 7935 7935 7855 7876 0 -58.83(-0.74%)
Feb 27, 2023 7879 7950 7879 7935 0 +56.45(+0.72%)
Feb 26, 2023 7908 7939 7870 7879 0 +0.00(+0.00%)
Feb 25, 2023 7908 7939 7870 7879 0 +0.00(+0.00%)
Feb 24, 2023 7908 7939 7870 7879 0 -29.06(-0.37%)
Feb 23, 2023 7931 7936 7889 7908 0 -22.91(-0.29%)
Feb 22, 2023 7978 7978 7879 7931 0 -47.12(-0.59%)
Feb 21, 2023 8014 8014 7952 7978 0 -26.61(-0.33%)
Feb 19, 2023 8013 8013 7958 8004 0 +0.00(+0.00%)
Feb 18, 2023 8013 8013 7958 8004 0 +0.00(+0.00%)
Feb 17, 2023 8013 8013 7958 8004 0 -8.17(-0.10%)
Feb 16, 2023 7998 8047 7979 8013 0 +14.70(+0.18%)
Feb 15, 2023 7954 8004 7921 7998 0 +43.98(+0.55%)
Feb 14, 2023 7948 7996 7948 7954 0 +6.25(+0.08%)
Feb 13, 2023 7882 7948 7882 7948 0 +65.15(+0.83%)
Feb 12, 2023 7911 7913 7851 7882 0 +0.00(+0.00%)
Feb 10, 2023 7911 7913 7851 7882 0 +0.00(+0.00%)
Feb 09, 2023 7911 7913 7851 7882 0 -2.72(-0.03%)
Feb 08, 2023 7865 7934 7865 7885 0 +20.46(+0.26%)
Feb 07, 2023 7837 7891 7835 7865 0 +28.00(+0.36%)
Feb 06, 2023 7902 7902 7808 7837 0 -65.09(-0.82%)
Feb 05, 2023 7820 7907 7807 7902 0 +0.00(+0.00%)
Feb 04, 2023 7820 7907 7807 7902 0 +0.00(+0.00%)
Feb 03, 2023 7820 7907 7807 7902 0 +81.64(+1.04%)
Feb 02, 2023 7761 7838 7759 7820 0 +59.05(+0.76%)
Feb 01, 2023 7772 7799 7745 7761 0 -10.59(-0.14%)
Jan 31, 2023 7785 7785 7708 7772 0 -13.17(-0.17%)
Jan 30, 2023 7765 7791 7718 7785 0 +19.72(+0.25%)
Jan 29, 2023 7761 7777 7742 7765 0 +0.00(+0.00%)
Jan 28, 2023 7761 7777 7742 7765 0 +0.00(+0.00%)
Jan 27, 2023 7761 7777 7742 7765 0 +4.04(+0.05%)
Jan 26, 2023 7745 7788 7745 7761 0 +16.24(+0.21%)
Jan 25, 2023 7757 7774 7711 7745 0 -12.49(-0.16%)
Jan 24, 2023 7785 7801 7742 7757 0 -27.31(-0.35%)
Jan 23, 2023 7771 7811 7768 7785 0 +14.08(+0.18%)
Jan 22, 2023 7747 7791 7747 7771 0 +0.00(+0.00%)
Jan 21, 2023 7747 7791 7747 7771 0 +0.00(+0.00%)
Jan 20, 2023 7747 7791 7747 7771 0 +23.30(+0.30%)
Jan 19, 2023 7831 7831 7726 7747 0 -83.41(-1.07%)
Jan 18, 2023 7851 7867 7825 7831 0 -20.33(-0.26%)
Jan 17, 2023 7860 7876 7830 7851 0 -9.04(-0.12%)
Jan 16, 2023 7844 7867 7842 7860 0 +16.00(+0.20%)
Jan 15, 2023 7794 7865 7794 7844 0 +0.00(+0.00%)
Jan 14, 2023 7794 7865 7794 7844 0 +0.00(+0.00%)
Jan 13, 2023 7794 7865 7794 7844 0 +50.03(+0.64%)
Jan 12, 2023 7725 7809 7725 7794 0 +69.06(+0.89%)
Jan 11, 2023 7694 7772 7694 7725 0 +30.49(+0.40%)
Jan 10, 2023 7725 7725 7684 7694 0 -30.45(-0.39%)
Jan 09, 2023 7699 7726 7689 7725 0 +25.45(+0.33%)
Jan 08, 2023 7633 7701 7633 7699 0 +0.00(+0.00%)
Jan 07, 2023 7633 7701 7633 7699 0 +0.00(+0.00%)
Jan 06, 2023 7633 7701 7633 7699 0 +66.04(+0.87%)
Jan 05, 2023 7585 7659 7565 7633 0 +48.26(+0.64%)
Jan 04, 2023 7554 7609 7545 7585 0 +31.10(+0.41%)
Jan 03, 2023 7452 7626 7449 7554 0 +102.35(+1.37%)
Jan 02, 2023 7513 7513 7452 7452 0 +0.00(+0.00%)
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.