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

FTSE 100 Index (IX: FTSE )

8,078.86 +38.48 (+0.48%)
Daily Price Updated: 4:35 PM EDT, Apr 25, 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, 2018 7690 7727 7651 7678 0 -11.37(-0.15%)
May 30, 2018 7633 7690 7618 7690 0 +56.93(+0.75%)
May 29, 2018 7730 7730 7611 7633 0 -97.64(-1.26%)
May 28, 2018 7717 7753 7703 7730 0 +0.00(+0.00%)
May 27, 2018 7717 7753 7703 7730 0 +0.00(+0.00%)
May 26, 2018 7717 7753 7703 7730 0 +0.00(+0.00%)
May 25, 2018 7717 7753 7703 7730 0 +13.54(+0.18%)
May 24, 2018 7788 7803 7717 7717 0 -71.70(-0.92%)
May 23, 2018 7877 7877 7765 7788 0 -89.01(-1.13%)
May 22, 2018 7859 7904 7855 7877 0 +18.28(+0.23%)
May 21, 2018 7779 7868 7778 7859 0 +80.38(+1.03%)
May 20, 2018 7788 7791 7753 7779 0 +0.00(+0.00%)
May 19, 2018 7788 7791 7753 7779 0 +0.00(+0.00%)
May 18, 2018 7788 7791 7753 7779 0 -9.18(-0.12%)
May 17, 2018 7734 7788 7714 7788 0 +53.77(+0.70%)
May 16, 2018 7723 7746 7718 7734 0 +11.22(+0.15%)
May 15, 2018 7711 7752 7687 7723 0 +12.00(+0.16%)
May 14, 2018 7725 7728 7689 7711 0 -13.57(-0.18%)
May 13, 2018 7701 7729 7692 7725 0 +0.00(+0.00%)
May 12, 2018 7701 7729 7692 7725 0 +0.00(+0.00%)
May 11, 2018 7701 7729 7692 7725 0 +23.58(+0.31%)
May 10, 2018 7663 7707 7632 7701 0 +38.45(+0.50%)
May 09, 2018 7566 7663 7566 7663 0 +96.77(+1.28%)
May 08, 2018 7567 7599 7550 7566 0 -1.39(-0.02%)
May 07, 2018 7503 7570 7503 7567 0 +0.00(+0.00%)
May 06, 2018 7503 7570 7503 7567 0 +0.00(+0.00%)
May 05, 2018 7503 7570 7503 7567 0 +0.00(+0.00%)
May 04, 2018 7503 7570 7503 7567 0 +64.45(+0.86%)
May 03, 2018 7543 7555 7492 7503 0 -40.51(-0.54%)
May 02, 2018 7520 7573 7520 7543 0 +22.84(+0.30%)
May 01, 2018 7509 7549 7507 7520 0 +11.06(+0.15%)
Apr 30, 2018 7502 7546 7497 7509 0 +7.09(+0.09%)
Apr 29, 2018 7421 7507 7421 7502 0 +0.00(+0.00%)
Apr 28, 2018 7421 7507 7421 7502 0 +0.00(+0.00%)
Apr 27, 2018 7421 7507 7421 7502 0 +80.78(+1.09%)
Apr 26, 2018 7379 7421 7355 7421 0 +42.11(+0.57%)
Apr 25, 2018 7425 7427 7335 7379 0 -46.08(-0.62%)
Apr 24, 2018 7399 7440 7397 7425 0 +26.53(+0.36%)
Apr 23, 2018 7368 7404 7360 7399 0 +30.70(+0.42%)
Apr 22, 2018 7329 7368 7323 7368 0 +0.00(+0.00%)
Apr 21, 2018 7329 7368 7323 7368 0 +0.00(+0.00%)
Apr 20, 2018 7329 7368 7323 7368 0 +39.25(+0.54%)
Apr 19, 2018 7317 7341 7309 7329 0 +11.58(+0.16%)
Apr 18, 2018 7226 7326 7226 7317 0 +91.29(+1.26%)
Apr 17, 2018 7198 7240 7190 7226 0 +27.85(+0.39%)
Apr 16, 2018 7265 7266 7195 7198 0 -66.36(-0.91%)
Apr 15, 2018 7258 7275 7249 7265 0 +0.00(+0.00%)
Apr 14, 2018 7258 7275 7249 7265 0 +0.00(+0.00%)
Apr 13, 2018 7258 7275 7249 7265 0 +6.22(+0.09%)
Apr 12, 2018 7257 7267 7241 7258 0 +1.20(+0.02%)
Apr 11, 2018 7267 7270 7243 7257 0 -9.61(-0.13%)
Apr 10, 2018 7195 7267 7195 7267 0 +72.00(+1.00%)
Apr 09, 2018 7184 7210 7146 7195 0 +11.11(+0.15%)
Apr 08, 2018 7200 7214 7163 7184 0 +0.00(+0.00%)
Apr 07, 2018 7200 7214 7163 7184 0 +0.00(+0.00%)
Apr 06, 2018 7200 7214 7163 7184 0 -15.86(-0.22%)
Apr 05, 2018 7034 7200 7034 7200 0 +165.49(+2.35%)
Apr 04, 2018 7030 7046 6972 7034 0 +3.55(+0.05%)
Apr 03, 2018 7057 7065 6997 7030 0 -26.15(-0.37%)
Apr 02, 2018 7045 7110 7043 7057 0 +0.00(+0.00%)
Apr 01, 2018 7045 7110 7043 7057 0 +0.00(+0.00%)
Mar 31, 2018 7045 7110 7043 7057 0 +0.00(+0.00%)
Mar 30, 2018 7045 7110 7043 7057 0 +0.00(+0.00%)
Mar 29, 2018 7045 7110 7043 7057 0 +11.87(+0.17%)
Mar 28, 2018 7000 7045 6923 7045 0 +44.60(+0.64%)
Mar 27, 2018 6889 7042 6889 7000 0 +111.45(+1.62%)
Mar 26, 2018 6922 6958 6867 6889 0 -33.25(-0.48%)
Mar 25, 2018 6953 6953 6877 6922 0 +0.00(+0.00%)
Mar 24, 2018 6953 6953 6877 6922 0 +0.00(+0.00%)
Mar 23, 2018 6953 6953 6877 6922 0 -30.65(-0.44%)
Mar 22, 2018 7039 7039 6914 6953 0 -86.38(-1.23%)
Mar 21, 2018 7061 7066 7017 7039 0 -22.30(-0.32%)
Mar 20, 2018 7043 7082 7043 7061 0 +18.34(+0.26%)
Mar 19, 2018 7164 7164 7035 7043 0 -121.21(-1.69%)
Mar 18, 2018 7140 7187 7131 7164 0 +0.00(+0.00%)
Mar 17, 2018 7140 7187 7131 7164 0 +0.00(+0.00%)
Mar 16, 2018 7140 7187 7131 7164 0 +24.38(+0.34%)
Mar 15, 2018 7133 7163 7127 7140 0 +7.07(+0.10%)
Mar 14, 2018 7139 7177 7123 7133 0 -6.09(-0.09%)
Mar 13, 2018 7215 7224 7126 7139 0 -75.98(-1.05%)
Mar 12, 2018 7225 7255 7198 7215 0 -9.75(-0.13%)
Mar 11, 2018 7203 7225 7190 7225 0 +0.00(+0.00%)
Mar 10, 2018 7203 7225 7190 7225 0 +0.00(+0.00%)
Mar 09, 2018 7203 7225 7190 7225 0 +21.27(+0.30%)
Mar 08, 2018 7158 7212 7146 7203 0 +45.40(+0.63%)
Mar 07, 2018 7147 7181 7110 7158 0 +11.09(+0.16%)
Mar 06, 2018 7116 7198 7116 7147 0 +30.77(+0.43%)
Mar 05, 2018 7070 7119 7062 7116 0 +46.08(+0.65%)
Mar 04, 2018 7176 7176 7063 7070 0 +0.00(+0.00%)
Mar 03, 2018 7176 7176 7063 7070 0 +0.00(+0.00%)
Mar 02, 2018 7176 7176 7063 7070 0 -105.74(-1.47%)
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.