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

FTSE 100 Index (IX: FTSE )

7,965.53 -30.05 (-0.38%)
Daily Price Updated: 4:50 PM EDT, Apr 15, 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 (%)
Apr 30, 2021 6961 7009 6946 6970 0 +0.00(+0.00%)
Apr 29, 2021 6961 7009 6946 6970 0 +6.14(+0.09%)
Apr 28, 2021 6945 6987 6944 6964 0 +18.70(+0.27%)
Apr 27, 2021 6963 6975 6930 6945 0 -18.15(-0.26%)
Apr 26, 2021 6939 6972 6913 6963 0 +24.56(+0.35%)
Apr 23, 2021 6938 6939 6892 6939 0 +0.00(+0.00%)
Apr 22, 2021 6938 6939 6892 6939 0 +43.27(+0.63%)
Apr 21, 2021 6860 6915 6860 6895 0 +35.42(+0.52%)
Apr 20, 2021 7000 7001 6857 6860 0 -140.21(-2.00%)
Apr 19, 2021 7020 7040 6979 7000 0 -19.45(-0.28%)
Apr 16, 2021 6984 7038 6984 7020 0 +0.00(+0.00%)
Apr 15, 2021 6984 7038 6984 7020 0 +79.95(+1.15%)
Apr 14, 2021 6890 6942 6881 6940 0 +49.09(+0.71%)
Apr 13, 2021 6889 6895 6860 6890 0 +1.37(+0.02%)
Apr 12, 2021 6916 6916 6854 6889 0 -26.63(-0.39%)
Apr 09, 2021 6942 6950 6906 6916 0 +0.00(+0.00%)
Apr 08, 2021 6942 6950 6906 6916 0 +30.43(+0.44%)
Apr 07, 2021 6824 6898 6824 6885 0 +61.77(+0.91%)
Apr 06, 2021 6737 6844 6737 6824 0 +86.25(+1.28%)
Apr 01, 2021 6714 6767 6714 6737 0 +0.00(+0.00%)
Mar 31, 2021 6714 6767 6714 6737 0 -34.82(-0.51%)
Mar 30, 2021 6736 6792 6729 6772 0 +35.95(+0.53%)
Mar 29, 2021 6741 6759 6705 6736 0 -4.42(-0.07%)
Mar 26, 2021 6675 6742 6675 6741 0 +0.00(+0.00%)
Mar 25, 2021 6675 6742 6675 6741 0 +27.70(+0.41%)
Mar 24, 2021 6699 6723 6649 6713 0 +13.70(+0.20%)
Mar 23, 2021 6726 6726 6665 6699 0 -26.91(-0.40%)
Mar 22, 2021 6709 6733 6651 6726 0 +17.39(+0.26%)
Mar 19, 2021 6780 6780 6665 6709 0 +0.00(+0.00%)
Mar 18, 2021 6780 6780 6665 6709 0 -53.96(-0.80%)
Mar 17, 2021 6804 6806 6754 6763 0 -40.94(-0.60%)
Mar 16, 2021 6750 6813 6750 6804 0 +53.91(+0.80%)
Mar 15, 2021 6761 6805 6724 6750 0 -11.77(-0.17%)
Mar 12, 2021 6737 6766 6709 6761 0 +0.00(+0.00%)
Mar 11, 2021 6737 6766 6709 6761 0 +35.87(+0.53%)
Mar 10, 2021 6730 6741 6677 6726 0 -4.74(-0.07%)
Mar 09, 2021 6719 6787 6690 6730 0 +11.21(+0.17%)
Mar 08, 2021 6631 6726 6613 6719 0 +88.61(+1.34%)
Mar 05, 2021 6651 6711 6561 6631 0 +0.00(+0.00%)
Mar 04, 2021 6651 6711 6561 6631 0 -44.95(-0.67%)
Mar 03, 2021 6614 6705 6614 6675 0 +61.72(+0.93%)
Mar 02, 2021 6589 6661 6561 6614 0 +25.22(+0.38%)
Mar 01, 2021 6483 6613 6483 6589 0 +105.10(+1.62%)
Feb 26, 2021 6652 6652 6466 6483 0 +0.00(+0.00%)
Feb 25, 2021 6652 6652 6466 6483 0 -175.54(-2.64%)
Feb 24, 2021 6626 6670 6572 6659 0 +33.03(+0.50%)
Feb 23, 2021 6612 6675 6556 6626 0 +13.70(+0.21%)
Feb 22, 2021 6624 6625 6546 6612 0 -11.78(-0.18%)
Feb 19, 2021 6617 6646 6601 6624 0 +0.00(+0.00%)
Feb 18, 2021 6617 6646 6601 6624 0 -86.88(-1.29%)
Feb 17, 2021 6749 6760 6702 6711 0 -37.96(-0.56%)
Feb 16, 2021 6756 6800 6737 6749 0 -7.25(-0.11%)
Feb 15, 2021 6590 6775 6590 6756 0 +166.32(+2.52%)
Feb 12, 2021 6529 6590 6485 6590 0 +0.00(+0.00%)
Feb 11, 2021 6529 6590 6485 6590 0 +65.43(+1.00%)
Feb 10, 2021 6532 6577 6481 6524 0 -7.20(-0.11%)
Feb 09, 2021 6524 6541 6501 6532 0 +8.03(+0.12%)
Feb 08, 2021 6489 6568 6489 6524 0 +34.20(+0.53%)
Feb 05, 2021 6504 6519 6458 6489 0 +0.00(+0.00%)
Feb 04, 2021 6504 6519 6458 6489 0 -18.49(-0.28%)
Feb 03, 2021 6517 6573 6490 6508 0 -8.83(-0.14%)
Feb 02, 2021 6466 6524 6466 6517 0 +50.23(+0.78%)
Feb 01, 2021 6407 6496 6407 6466 0 +58.96(+0.92%)
Jan 29, 2021 6526 6526 6397 6407 0 +0.00(+0.00%)
Jan 28, 2021 6526 6526 6397 6407 0 -159.91(-2.43%)
Jan 27, 2021 6654 6661 6506 6567 0 -86.64(-1.30%)
Jan 26, 2021 6639 6702 6636 6654 0 +15.16(+0.23%)
Jan 25, 2021 6695 6715 6610 6639 0 -56.22(-0.84%)
Jan 22, 2021 6715 6716 6652 6695 0 +0.00(+0.00%)
Jan 21, 2021 6715 6716 6652 6695 0 -45.32(-0.67%)
Jan 20, 2021 6713 6752 6697 6740 0 +27.44(+0.41%)
Jan 19, 2021 6721 6771 6698 6713 0 -7.70(-0.11%)
Jan 18, 2021 6736 6741 6709 6721 0 -15.06(-0.22%)
Jan 15, 2021 6802 6802 6677 6736 0 +0.00(+0.00%)
Jan 14, 2021 6802 6802 6677 6736 0 -9.81(-0.15%)
Jan 13, 2021 6754 6773 6736 6746 0 -8.59(-0.13%)
Jan 12, 2021 6798 6817 6738 6754 0 -44.37(-0.65%)
Jan 11, 2021 6873 6873 6769 6798 0 -74.78(-1.09%)
Jan 08, 2021 6857 6886 6836 6873 0 +0.00(+0.00%)
Jan 07, 2021 6857 6886 6836 6873 0 +31.40(+0.46%)
Jan 06, 2021 6612 6859 6612 6842 0 +229.61(+3.47%)
Jan 05, 2021 6572 6623 6544 6612 0 +40.37(+0.61%)
Jan 04, 2021 6461 6663 6461 6572 0 +111.36(+1.72%)
Dec 31, 2020 6556 6556 6439 6461 0 +0.00(+0.00%)
Dec 30, 2020 6556 6556 6439 6461 0 -142.13(-2.15%)
Dec 29, 2020 6502 6677 6502 6603 0 +100.54(+1.55%)
Dec 24, 2020 6496 6530 6480 6502 0 +0.00(+0.00%)
Dec 23, 2020 6496 6530 6480 6502 0 +48.95(+0.76%)
Dec 22, 2020 6416 6457 6383 6453 0 +36.84(+0.57%)
Dec 21, 2020 6529 6529 6315 6416 0 -112.86(-1.73%)
Dec 18, 2020 6551 6605 6518 6529 0 +0.00(+0.00%)
Dec 17, 2020 6551 6605 6518 6529 0 -41.73(-0.64%)
Dec 16, 2020 6513 6598 6513 6571 0 +57.59(+0.88%)
Dec 15, 2020 6532 6558 6484 6513 0 -18.51(-0.28%)
Dec 14, 2020 6547 6584 6525 6532 0 -14.92(-0.23%)
Dec 11, 2020 6600 6607 6521 6547 0 +0.00(+0.00%)
Dec 10, 2020 6600 6607 6521 6547 0 -17.54(-0.27%)
Dec 09, 2020 6559 6623 6559 6564 0 +5.47(+0.08%)
Dec 08, 2020 6555 6568 6518 6559 0 +3.43(+0.05%)
Dec 07, 2020 6550 6601 6520 6555 0 +5.16(+0.08%)
Dec 04, 2020 6490 6559 6490 6550 0 +0.00(+0.00%)
Dec 03, 2020 6490 6559 6490 6550 0 +86.84(+1.34%)
Dec 02, 2020 6385 6469 6368 6463 0 +78.66(+1.23%)
Dec 01, 2020 6266 6400 6264 6385 0 +118.54(+1.89%)
Nov 30, 2020 6368 6404 6266 6266 0 -101.39(-1.59%)
Nov 27, 2020 6363 6376 6302 6368 0 +0.00(+0.00%)
Nov 26, 2020 6363 6376 6302 6368 0 -23.51(-0.37%)
Nov 25, 2020 6432 6469 6375 6391 0 -41.08(-0.64%)
Nov 24, 2020 6334 6432 6334 6432 0 +98.33(+1.55%)
Nov 23, 2020 6351 6392 6325 6334 0 -17.61(-0.28%)
Nov 20, 2020 6334 6387 6325 6351 0 +0.00(+0.00%)
Nov 19, 2020 6334 6387 6325 6351 0 -13.88(-0.22%)
Nov 17, 2020 6421 6425 6309 6365 0 -55.96(-0.87%)
Nov 16, 2020 6316 6464 6316 6421 0 +104.90(+1.66%)
Nov 13, 2020 6339 6339 6280 6316 0 +0.00(+0.00%)
Nov 12, 2020 6339 6339 6280 6316 0 -65.71(-1.03%)
Nov 11, 2020 6297 6397 6293 6382 0 +85.25(+1.35%)
Nov 10, 2020 6186 6307 6180 6297 0 +110.56(+1.79%)
Nov 09, 2020 5910 6258 5910 6186 0 +276.27(+4.67%)
Nov 06, 2020 5906 5950 5858 5910 0 +0.00(+0.00%)
Nov 05, 2020 5906 5950 5858 5910 0 +26.76(+0.45%)
Nov 04, 2020 5787 5886 5711 5883 0 +96.49(+1.67%)
Nov 03, 2020 5655 5788 5655 5787 0 +131.80(+2.33%)
Nov 02, 2020 5577 5665 5555 5655 0 +77.70(+1.39%)
Oct 30, 2020 5582 5593 5534 5577 0 +0.00(+0.00%)
Oct 29, 2020 5582 5593 5534 5577 0 -5.53(-0.10%)
Oct 28, 2020 5729 5729 5526 5583 0 -146.19(-2.55%)
Oct 27, 2020 5792 5806 5728 5729 0 -63.02(-1.09%)
Oct 26, 2020 5860 5868 5782 5792 0 -68.27(-1.16%)
Oct 23, 2020 5786 5885 5782 5860 0 +0.00(+0.00%)
Oct 22, 2020 5786 5885 5782 5860 0 +83.78(+1.45%)
Oct 21, 2020 5889 5903 5770 5776 0 -112.72(-1.91%)
Oct 20, 2020 5885 5915 5862 5889 0 +4.57(+0.08%)
Oct 19, 2020 5920 5960 5872 5885 0 -34.93(-0.59%)
Oct 16, 2020 5833 5934 5833 5920 0 +0.00(+0.00%)
Oct 15, 2020 5833 5934 5833 5920 0 -15.48(-0.26%)
Oct 14, 2020 5970 6010 5926 5935 0 -34.65(-0.58%)
Oct 13, 2020 6001 6008 5950 5970 0 -31.67(-0.53%)
Oct 12, 2020 6017 6037 5995 6001 0 -15.27(-0.25%)
Oct 09, 2020 5978 6040 5978 6017 0 +0.00(+0.00%)
Oct 08, 2020 5978 6040 5978 6017 0 +70.40(+1.18%)
Oct 07, 2020 5950 5977 5929 5946 0 -3.69(-0.06%)
Oct 06, 2020 5943 5971 5903 5950 0 +7.00(+0.12%)
Oct 05, 2020 5902 5974 5902 5943 0 +40.82(+0.69%)
Oct 02, 2020 5879 5902 5810 5902 0 +0.00(+0.00%)
Oct 01, 2020 5879 5902 5810 5902 0 +36.02(+0.61%)
Sep 30, 2020 5898 5931 5854 5866 0 -31.40(-0.53%)
Sep 29, 2020 5928 5928 5863 5898 0 -30.43(-0.51%)
Sep 28, 2020 5843 5954 5843 5928 0 +85.26(+1.46%)
Sep 25, 2020 5823 5844 5771 5843 0 +0.00(+0.00%)
Sep 24, 2020 5823 5844 5771 5843 0 -56.59(-0.96%)
Sep 23, 2020 5829 5975 5829 5899 0 +69.80(+1.20%)
Sep 22, 2020 5804 5871 5795 5829 0 +25.17(+0.43%)
Sep 21, 2020 6007 6007 5779 5804 0 -202.76(-3.38%)
Sep 18, 2020 6050 6055 6006 6007 0 +0.00(+0.00%)
Sep 17, 2020 6050 6055 6006 6007 0 -71.43(-1.18%)
Sep 16, 2020 6106 6119 6058 6078 0 -27.06(-0.44%)
Sep 15, 2020 6026 6124 6026 6106 0 +79.29(+1.32%)
Sep 14, 2020 6032 6080 6012 6026 0 -5.84(-0.10%)
Sep 11, 2020 6003 6058 5993 6032 0 +0.00(+0.00%)
Sep 10, 2020 6003 6058 5993 6032 0 +19.25(+0.32%)
Sep 09, 2020 5930 6031 5923 6013 0 +82.54(+1.39%)
Sep 08, 2020 5937 5985 5869 5930 0 -7.10(-0.12%)
Sep 07, 2020 5799 5947 5798 5937 0 +138.32(+2.39%)
Sep 04, 2020 5851 5904 5778 5799 0 +0.00(+0.00%)
Sep 03, 2020 5851 5904 5778 5799 0 -141.87(-2.39%)
Sep 02, 2020 5862 5975 5862 5941 0 +78.90(+1.35%)
Sep 01, 2020 5964 5973 5824 5862 0 -101.52(-1.70%)
Aug 28, 2020 6000 6033 5962 5964 0 +0.00(+0.00%)
Aug 27, 2020 6000 6033 5962 5964 0 -82.03(-1.36%)
Aug 26, 2020 6037 6051 5992 6046 0 +8.59(+0.14%)
Aug 25, 2020 6105 6173 6032 6037 0 -67.72(-1.11%)
Aug 24, 2020 6002 6120 6002 6105 0 +102.84(+1.71%)
Aug 21, 2020 6013 6037 5949 6002 0 +0.00(+0.00%)
Aug 20, 2020 6013 6037 5949 6002 0 -110.09(-1.80%)
Aug 19, 2020 6077 6115 6045 6112 0 +35.36(+0.58%)
Aug 18, 2020 6127 6163 6063 6077 0 -50.82(-0.83%)
Aug 17, 2020 6090 6140 6061 6127 0 +37.40(+0.61%)
Aug 14, 2020 6186 6186 6036 6090 0 +0.00(+0.00%)
Aug 13, 2020 6186 6186 6036 6090 0 -190.08(-3.03%)
Aug 12, 2020 6154 6297 6152 6280 0 +125.78(+2.04%)
Aug 11, 2020 6051 6206 6051 6154 0 +103.75(+1.71%)
Aug 10, 2020 6032 6099 6028 6051 0 +18.41(+0.31%)
Aug 07, 2020 6027 6046 5997 6032 0 +0.00(+0.00%)
Aug 06, 2020 6027 6046 5997 6032 0 -72.54(-1.19%)
Aug 05, 2020 6036 6112 6036 6105 0 +68.72(+1.14%)
Aug 04, 2020 6033 6056 5987 6036 0 +3.15(+0.05%)
Aug 03, 2020 5898 6039 5857 6033 0 +135.09(+2.29%)
Jul 31, 2020 5990 6046 5898 5898 0 +0.00(+0.00%)
Jul 30, 2020 5990 6046 5898 5898 0 -233.70(-3.81%)
Jul 29, 2020 6129 6155 6117 6131 0 +2.20(+0.04%)
Jul 28, 2020 6105 6150 6084 6129 0 +24.38(+0.40%)
Jul 27, 2020 6124 6128 6087 6105 0 -20.95(-0.34%)
Jul 24, 2020 6211 6211 6099 6126 0 +2.01(+0.03%)
Jul 23, 2020 6211 6211 6099 6124 0 -83.28(-1.34%)
Jul 22, 2020 6270 6271 6197 6207 0 -62.63(-1.00%)
Jul 21, 2020 6262 6316 6254 6270 0 +8.21(+0.13%)
Jul 20, 2020 6290 6298 6222 6262 0 -28.78(-0.46%)
Jul 17, 2020 6251 6294 6230 6290 0 +0.00(+0.00%)
Jul 16, 2020 6251 6294 6230 6290 0 -2.35(-0.04%)
Jul 15, 2020 6180 6324 6180 6293 0 +112.90(+1.83%)
Jul 14, 2020 6176 6180 6093 6180 0 +3.56(+0.06%)
Jul 13, 2020 6095 6187 6095 6176 0 +80.78(+1.33%)
Jul 10, 2020 6050 6108 6003 6095 0 +0.00(+0.00%)
Jul 09, 2020 6050 6108 6003 6095 0 -60.75(-0.99%)
Jul 08, 2020 6190 6208 6145 6156 0 -33.74(-0.55%)
Jul 07, 2020 6286 6286 6180 6190 0 -96.04(-1.53%)
Jul 06, 2020 6157 6304 6157 6286 0 +128.64(+2.09%)
Jul 03, 2020 6240 6263 6137 6157 0 +0.00(+0.00%)
Jul 02, 2020 6240 6263 6137 6157 0 -0.66(-0.01%)
Jul 01, 2020 6170 6202 6084 6158 0 -11.78(-0.19%)
Jun 30, 2020 6226 6238 6147 6170 0 -56.03(-0.90%)
Jun 29, 2020 6159 6252 6123 6226 0 +66.47(+1.08%)
Jun 26, 2020 6147 6262 6147 6159 0 +0.00(+0.00%)
Jun 25, 2020 6147 6262 6147 6159 0 +35.61(+0.58%)
Jun 24, 2020 6320 6320 6124 6124 0 -196.43(-3.11%)
Jun 23, 2020 6245 6342 6245 6320 0 +75.50(+1.21%)
Jun 22, 2020 6293 6309 6226 6245 0 -47.98(-0.76%)
Jun 19, 2020 6224 6320 6224 6293 0 +0.00(+0.00%)
Jun 18, 2020 6224 6320 6224 6293 0 +39.35(+0.63%)
Jun 17, 2020 6243 6310 6233 6253 0 +10.46(+0.17%)
Jun 16, 2020 6065 6299 6065 6243 0 +178.09(+2.94%)
Jun 15, 2020 6105 6105 5952 6065 0 -40.48(-0.66%)
Jun 12, 2020 6077 6184 5993 6105 0 +0.00(+0.00%)
Jun 11, 2020 6077 6184 5993 6105 0 -223.95(-3.54%)
Jun 10, 2020 6336 6387 6294 6329 0 -6.59(-0.10%)
Jun 09, 2020 6473 6475 6325 6336 0 -136.87(-2.11%)
Jun 08, 2020 6484 6512 6423 6473 0 -11.71(-0.18%)
Jun 05, 2020 6341 6490 6341 6484 0 +0.00(+0.00%)
Jun 04, 2020 6341 6490 6341 6484 0 +101.89(+1.60%)
Jun 03, 2020 6220 6395 6220 6382 0 +162.27(+2.61%)
Jun 02, 2020 6166 6238 6165 6220 0 +53.72(+0.87%)
Jun 01, 2020 6077 6179 6077 6166 0 +89.82(+1.48%)
May 29, 2020 6219 6219 6060 6077 0 +0.00(+0.00%)
May 28, 2020 6219 6219 6060 6077 0 -67.65(-1.10%)
May 27, 2020 6068 6168 6068 6144 0 +76.49(+1.26%)
May 26, 2020 5993 6130 5993 6068 0 +74.48(+1.24%)
May 22, 2020 6015 6015 5889 5993 0 +0.00(+0.00%)
May 21, 2020 6015 6015 5889 5993 0 -73.88(-1.22%)
May 20, 2020 6002 6074 5962 6067 0 +64.93(+1.08%)
May 19, 2020 6049 6112 5965 6002 0 -46.36(-0.77%)
May 18, 2020 5800 6058 5800 6049 0 +248.82(+4.29%)
May 15, 2020 5742 5838 5742 5800 0 +0.00(+0.00%)
May 14, 2020 5742 5838 5742 5800 0 -104.28(-1.77%)
May 13, 2020 5995 5995 5893 5904 0 -90.72(-1.51%)
May 12, 2020 5940 6013 5911 5995 0 +55.04(+0.93%)
May 11, 2020 5936 5999 5898 5940 0 +3.75(+0.06%)
May 07, 2020 5854 5942 5854 5936 0 +0.00(+0.00%)
May 06, 2020 5854 5942 5854 5936 0 +86.56(+1.48%)
May 05, 2020 5754 5869 5754 5849 0 +95.64(+1.66%)
May 04, 2020 5763 5793 5702 5754 0 -9.28(-0.16%)
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.