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, 2017 7527 7586 7520 7520 0 -6.56(-0.09%)
May 30, 2017 7548 7548 7497 7527 0 -21.12(-0.28%)
May 29, 2017 7518 7554 7514 7548 0 +0.00(+0.00%)
May 28, 2017 7518 7554 7514 7548 0 +0.00(+0.00%)
May 27, 2017 7518 7554 7514 7548 0 +0.00(+0.00%)
May 26, 2017 7518 7554 7514 7548 0 +29.92(+0.40%)
May 25, 2017 7515 7530 7497 7518 0 +2.81(+0.04%)
May 24, 2017 7485 7520 7475 7515 0 +29.61(+0.40%)
May 23, 2017 7496 7522 7485 7485 0 -11.05(-0.15%)
May 22, 2017 7471 7518 7471 7496 0 +25.63(+0.34%)
May 21, 2017 7436 7480 7436 7471 0 +0.00(+0.00%)
May 20, 2017 7436 7480 7436 7471 0 +0.00(+0.00%)
May 19, 2017 7436 7480 7436 7471 0 +34.29(+0.46%)
May 18, 2017 7503 7504 7389 7436 0 -67.05(-0.89%)
May 17, 2017 7522 7533 7479 7503 0 -18.56(-0.25%)
May 16, 2017 7454 7534 7452 7522 0 +67.66(+0.91%)
May 15, 2017 7435 7460 7434 7454 0 +18.98(+0.26%)
May 14, 2017 7387 7435 7382 7435 0 +0.00(+0.00%)
May 13, 2017 7387 7435 7382 7435 0 +0.00(+0.00%)
May 12, 2017 7387 7435 7382 7435 0 +48.76(+0.66%)
May 11, 2017 7385 7396 7369 7387 0 +1.39(+0.02%)
May 10, 2017 7342 7399 7331 7385 0 +43.03(+0.59%)
May 09, 2017 7301 7360 7301 7342 0 +41.35(+0.57%)
May 08, 2017 7297 7322 7286 7301 0 +3.43(+0.05%)
May 07, 2017 7248 7297 7223 7297 0 +0.00(+0.00%)
May 06, 2017 7248 7297 7223 7297 0 +0.00(+0.00%)
May 05, 2017 7248 7297 7223 7297 0 +49.33(+0.68%)
May 04, 2017 7235 7281 7226 7248 0 +13.57(+0.19%)
May 03, 2017 7250 7250 7219 7235 0 -15.52(-0.21%)
May 02, 2017 7204 7254 7204 7250 0 +46.11(+0.64%)
May 01, 2017 7237 7243 7197 7204 0 +0.00(+0.00%)
Apr 30, 2017 7237 7243 7197 7204 0 +0.00(+0.00%)
Apr 29, 2017 7237 7243 7197 7204 0 +0.00(+0.00%)
Apr 28, 2017 7237 7243 7197 7204 0 -33.23(-0.46%)
Apr 27, 2017 7289 7289 7224 7237 0 -51.55(-0.71%)
Apr 26, 2017 7276 7303 7262 7289 0 +13.08(+0.18%)
Apr 25, 2017 7265 7291 7259 7276 0 +10.96(+0.15%)
Apr 24, 2017 7115 7274 7115 7265 0 +150.13(+2.11%)
Apr 23, 2017 7119 7135 7104 7115 0 +0.00(+0.00%)
Apr 22, 2017 7119 7135 7104 7115 0 +0.00(+0.00%)
Apr 21, 2017 7119 7135 7104 7115 0 -3.99(-0.06%)
Apr 20, 2017 7114 7128 7097 7119 0 +4.18(+0.06%)
Apr 19, 2017 7148 7151 7114 7114 0 -33.14(-0.46%)
Apr 18, 2017 7328 7328 7148 7148 0 -180.09(-2.46%)
Apr 17, 2017 7349 7349 7299 7328 0 +0.00(+0.00%)
Apr 16, 2017 7349 7349 7299 7328 0 +0.00(+0.00%)
Apr 15, 2017 7349 7349 7299 7328 0 +0.00(+0.00%)
Apr 14, 2017 7349 7349 7299 7328 0 +0.00(+0.00%)
Apr 13, 2017 7349 7349 7299 7328 0 -21.40(-0.29%)
Apr 12, 2017 7366 7402 7349 7349 0 -16.51(-0.22%)
Apr 11, 2017 7349 7406 7333 7366 0 +16.56(+0.23%)
Apr 10, 2017 7349 7359 7337 7349 0 -0.43(-0.01%)
Apr 09, 2017 7303 7349 7285 7349 0 +0.00(+0.00%)
Apr 08, 2017 7303 7349 7285 7349 0 +0.00(+0.00%)
Apr 07, 2017 7303 7349 7285 7349 0 +46.17(+0.63%)
Apr 06, 2017 7332 7332 7258 7303 0 -28.48(-0.39%)
Apr 05, 2017 7322 7363 7322 7332 0 +9.86(+0.13%)
Apr 04, 2017 7283 7325 7283 7322 0 +39.13(+0.54%)
Apr 03, 2017 7323 7350 7281 7283 0 -40.23(-0.55%)
Apr 02, 2017 7370 7370 7323 7323 0 +0.00(+0.00%)
Apr 01, 2017 7370 7370 7323 7323 0 +0.00(+0.00%)
Mar 31, 2017 7370 7370 7323 7323 0 -46.60(-0.63%)
Mar 30, 2017 7374 7385 7340 7370 0 -4.20(-0.06%)
Mar 29, 2017 7343 7374 7314 7374 0 +30.30(+0.41%)
Mar 28, 2017 7294 7350 7286 7343 0 +49.92(+0.68%)
Mar 27, 2017 7337 7337 7256 7294 0 -43.32(-0.59%)
Mar 26, 2017 7341 7352 7323 7337 0 +0.00(+0.00%)
Mar 25, 2017 7341 7352 7323 7337 0 +0.00(+0.00%)
Mar 24, 2017 7341 7352 7323 7337 0 -3.89(-0.05%)
Mar 23, 2017 7325 7346 7308 7341 0 +15.99(+0.22%)
Mar 22, 2017 7378 7378 7302 7325 0 -53.62(-0.73%)
Mar 21, 2017 7430 7441 7361 7378 0 -51.47(-0.69%)
Mar 20, 2017 7425 7434 7400 7430 0 +4.85(+0.07%)
Mar 19, 2017 7416 7447 7403 7425 0 +0.00(+0.00%)
Mar 18, 2017 7416 7447 7403 7425 0 +0.00(+0.00%)
Mar 17, 2017 7416 7447 7403 7425 0 +9.01(+0.12%)
Mar 16, 2017 7369 7445 7369 7416 0 +47.31(+0.64%)
Mar 15, 2017 7358 7383 7358 7369 0 +10.79(+0.15%)
Mar 14, 2017 7367 7386 7339 7358 0 -9.23(-0.13%)
Mar 13, 2017 7343 7377 7342 7367 0 +24.00(+0.33%)
Mar 12, 2017 7315 7373 7315 7343 0 +0.00(+0.00%)
Mar 11, 2017 7315 7373 7315 7343 0 +0.00(+0.00%)
Mar 10, 2017 7315 7373 7315 7343 0 +28.12(+0.38%)
Mar 09, 2017 7335 7336 7264 7315 0 -19.65(-0.27%)
Mar 08, 2017 7339 7354 7316 7335 0 -4.38(-0.06%)
Mar 07, 2017 7350 7364 7335 7339 0 -11.13(-0.15%)
Mar 06, 2017 7374 7374 7339 7350 0 -24.14(-0.33%)
Mar 05, 2017 7382 7382 7354 7374 0 +0.00(+0.00%)
Mar 04, 2017 7382 7382 7354 7374 0 +0.00(+0.00%)
Mar 03, 2017 7382 7382 7354 7374 0 -8.09(-0.11%)
Mar 02, 2017 7383 7395 7373 7382 0 -0.55(-0.01%)
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.