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

FTSE 100 Index (IX: FTSE )

8,172.15 +50.91 (+0.63%)
Daily Price Updated: 4:35 PM EDT, May 2, 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, 2020 5901 5901 5746 5763 0 -352.19(-5.76%)
Apr 29, 2020 5958 6130 5951 6115 0 +156.75(+2.63%)
Apr 28, 2020 5847 5978 5836 5958 0 +111.71(+1.91%)
Apr 27, 2020 5752 5856 5752 5847 0 +94.56(+1.64%)
Apr 24, 2020 5827 5827 5729 5752 0 +0.00(+0.00%)
Apr 23, 2020 5827 5827 5729 5752 0 -18.40(-0.32%)
Apr 22, 2020 5641 5777 5641 5771 0 +129.60(+2.30%)
Apr 21, 2020 5813 5813 5641 5641 0 -171.80(-2.96%)
Apr 20, 2020 5787 5824 5708 5813 0 +25.87(+0.45%)
Apr 17, 2020 5628 5839 5628 5787 0 +0.00(+0.00%)
Apr 16, 2020 5628 5839 5628 5787 0 +189.31(+3.38%)
Apr 15, 2020 5791 5792 5576 5598 0 -193.66(-3.34%)
Apr 14, 2020 5843 5895 5779 5791 0 -51.35(-0.88%)
Apr 09, 2020 5678 5843 5678 5843 0 +0.00(+0.00%)
Apr 08, 2020 5678 5843 5678 5843 0 +138.21(+2.42%)
Apr 07, 2020 5582 5780 5582 5704 0 +122.06(+2.19%)
Apr 06, 2020 5416 5591 5416 5582 0 +166.89(+3.08%)
Apr 03, 2020 5480 5486 5397 5416 0 +0.00(+0.00%)
Apr 02, 2020 5480 5486 5397 5416 0 -39.07(-0.72%)
Apr 01, 2020 5672 5672 5415 5455 0 -217.39(-3.83%)
Mar 31, 2020 5564 5703 5546 5672 0 +108.22(+1.95%)
Mar 30, 2020 5510 5567 5352 5564 0 +53.41(+0.97%)
Mar 27, 2020 5816 5816 5407 5510 0 +0.00(+0.00%)
Mar 26, 2020 5816 5816 5407 5510 0 -177.87(-3.13%)
Mar 25, 2020 5446 5741 5400 5688 0 +242.19(+4.45%)
Mar 24, 2020 4994 5446 4994 5446 0 +452.12(+9.05%)
Mar 23, 2020 5191 5195 4923 4994 0 -196.89(-3.79%)
Mar 20, 2020 5152 5419 5152 5191 0 +0.00(+0.00%)
Mar 19, 2020 5152 5419 5152 5191 0 +110.20(+2.17%)
Mar 18, 2020 5295 5295 5006 5081 0 -214.32(-4.05%)
Mar 17, 2020 5151 5309 4979 5295 0 +143.82(+2.79%)
Mar 16, 2020 5366 5366 4899 5151 0 -215.03(-4.01%)
Mar 13, 2020 5237 5696 5237 5366 0 +0.00(+0.00%)
Mar 12, 2020 5237 5696 5237 5366 0 -510.41(-8.69%)
Mar 11, 2020 5960 6088 5861 5877 0 -83.71(-1.40%)
Mar 10, 2020 5966 6231 5928 5960 0 -5.54(-0.09%)
Mar 09, 2020 6463 6463 5892 5966 0 -496.78(-7.69%)
Mar 06, 2020 6705 6705 6431 6463 0 +0.00(+0.00%)
Mar 05, 2020 6705 6705 6431 6463 0 -353.04(-5.18%)
Mar 04, 2020 6718 6856 6700 6816 0 +97.39(+1.45%)
Mar 03, 2020 6655 6846 6655 6718 0 +63.31(+0.95%)
Mar 02, 2020 6581 6775 6496 6655 0 +74.28(+1.13%)
Feb 28, 2020 6796 6796 6460 6581 0 +0.00(+0.00%)
Feb 27, 2020 6796 6796 6460 6581 0 -461.86(-6.56%)
Feb 26, 2020 7018 7045 6872 7042 0 +24.59(+0.35%)
Feb 25, 2020 7157 7198 7005 7018 0 -138.95(-1.94%)
Feb 24, 2020 7404 7404 7114 7157 0 -247.09(-3.34%)
Feb 21, 2020 7437 7437 7371 7404 0 +0.00(+0.00%)
Feb 20, 2020 7437 7437 7371 7404 0 -53.10(-0.71%)
Feb 19, 2020 7382 7462 7382 7457 0 +75.01(+1.02%)
Feb 18, 2020 7433 7433 7353 7382 0 -51.24(-0.69%)
Feb 17, 2020 7409 7450 7409 7433 0 +24.12(+0.33%)
Feb 14, 2020 7452 7473 7404 7409 0 +0.00(+0.00%)
Feb 13, 2020 7452 7473 7404 7409 0 -125.24(-1.66%)
Feb 12, 2020 7499 7548 7499 7534 0 +34.93(+0.47%)
Feb 11, 2020 7447 7530 7447 7499 0 +52.56(+0.71%)
Feb 10, 2020 7467 7467 7428 7447 0 -19.82(-0.27%)
Feb 07, 2020 7505 7506 7441 7467 0 +0.00(+0.00%)
Feb 06, 2020 7505 7506 7441 7467 0 -15.78(-0.21%)
Feb 05, 2020 7440 7512 7408 7482 0 +42.66(+0.57%)
Feb 04, 2020 7326 7442 7326 7440 0 +113.51(+1.55%)
Feb 03, 2020 7286 7360 7285 7326 0 +40.30(+0.55%)
Jan 31, 2020 7382 7398 7275 7286 0 +0.00(+0.00%)
Jan 30, 2020 7382 7398 7275 7286 0 -197.56(-2.64%)
Jan 29, 2020 7481 7515 7462 7484 0 +2.88(+0.04%)
Jan 28, 2020 7412 7491 7410 7481 0 +68.64(+0.93%)
Jan 27, 2020 7586 7586 7393 7412 0 -173.93(-2.29%)
Jan 24, 2020 7508 7642 7508 7586 0 +0.00(+0.00%)
Jan 23, 2020 7508 7642 7508 7586 0 +14.06(+0.19%)
Jan 22, 2020 7611 7637 7564 7572 0 -38.78(-0.51%)
Jan 21, 2020 7651 7651 7550 7611 0 -40.74(-0.53%)
Jan 20, 2020 7675 7683 7640 7651 0 -23.12(-0.30%)
Jan 17, 2020 7610 7690 7610 7675 0 +0.00(+0.00%)
Jan 16, 2020 7610 7690 7610 7675 0 +31.76(+0.42%)
Jan 15, 2020 7622 7643 7609 7643 0 +20.45(+0.27%)
Jan 14, 2020 7618 7651 7589 7622 0 +4.75(+0.06%)
Jan 13, 2020 7588 7636 7583 7618 0 +29.75(+0.39%)
Jan 10, 2020 7598 7632 7585 7588 0 +0.00(+0.00%)
Jan 09, 2020 7598 7632 7585 7588 0 +12.92(+0.17%)
Jan 08, 2020 7574 7579 7525 7575 0 +1.08(+0.01%)
Jan 07, 2020 7575 7605 7562 7574 0 -1.49(-0.02%)
Jan 06, 2020 7622 7622 7528 7575 0 -47.06(-0.62%)
Jan 03, 2020 7604 7626 7551 7622 0 +0.00(+0.00%)
Jan 02, 2020 7604 7626 7551 7622 0 +79.96(+1.06%)
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%)
Oct 01, 2019 7408 7433 7353 7360 0 -47.89(-0.65%)
Sep 30, 2019 7426 7440 7402 7408 0 -18.00(-0.24%)
Sep 27, 2019 7351 7441 7351 7426 0 +0.00(+0.00%)
Sep 26, 2019 7351 7441 7351 7426 0 +136.22(+1.87%)
Sep 25, 2019 7291 7292 7213 7290 0 -1.44(-0.02%)
Sep 24, 2019 7326 7349 7282 7291 0 -34.65(-0.47%)
Sep 23, 2019 7345 7362 7285 7326 0 -18.84(-0.26%)
Sep 20, 2019 7356 7376 7322 7345 0 +0.00(+0.00%)
Sep 19, 2019 7356 7376 7322 7345 0 +30.87(+0.42%)
Sep 18, 2019 7320 7351 7300 7314 0 -6.35(-0.09%)
Sep 17, 2019 7321 7350 7292 7320 0 -1.01(-0.01%)
Sep 16, 2019 7367 7378 7321 7321 0 -46.05(-0.63%)
Sep 13, 2019 7345 7380 7318 7367 0 +0.00(+0.00%)
Sep 12, 2019 7345 7380 7318 7367 0 +29.43(+0.40%)
Sep 11, 2019 7268 7347 7268 7338 0 +70.08(+0.96%)
Sep 10, 2019 7236 7270 7199 7268 0 +32.14(+0.44%)
Sep 09, 2019 7282 7325 7206 7236 0 -46.53(-0.64%)
Sep 06, 2019 7271 7284 7244 7282 0 +0.00(+0.00%)
Sep 05, 2019 7271 7284 7244 7282 0 -28.92(-0.40%)
Sep 04, 2019 7268 7335 7268 7311 0 +43.07(+0.59%)
Sep 03, 2019 7282 7301 7239 7268 0 -13.75(-0.19%)
Sep 02, 2019 7207 7315 7207 7282 0 +74.76(+1.04%)
Aug 30, 2019 7184 7240 7180 7207 0 +0.00(+0.00%)
Aug 29, 2019 7184 7240 7180 7207 0 +92.47(+1.30%)
Aug 28, 2019 7090 7131 7050 7115 0 +25.13(+0.35%)
Aug 27, 2019 7095 7111 7045 7090 0 -5.40(-0.08%)
Aug 23, 2019 7128 7189 7095 7095 0 +0.00(+0.00%)
Aug 22, 2019 7128 7189 7095 7095 0 -108.99(-1.51%)
Aug 21, 2019 7125 7216 7122 7204 0 +78.97(+1.11%)
Aug 20, 2019 7190 7232 7121 7125 0 -64.65(-0.90%)
Aug 19, 2019 7117 7214 7117 7190 0 +72.50(+1.02%)
Aug 16, 2019 7067 7126 7067 7117 0 +0.00(+0.00%)
Aug 15, 2019 7067 7126 7067 7117 0 -30.73(-0.43%)
Aug 14, 2019 7251 7269 7112 7148 0 -103.02(-1.42%)
Aug 13, 2019 7227 7281 7167 7251 0 +24.18(+0.33%)
Aug 12, 2019 7254 7306 7207 7227 0 -27.13(-0.37%)
Aug 09, 2019 7286 7297 7237 7254 0 +0.00(+0.00%)
Aug 08, 2019 7286 7297 7237 7254 0 +55.15(+0.77%)
Aug 07, 2019 7172 7238 7154 7199 0 +27.01(+0.38%)
Aug 06, 2019 7224 7242 7167 7172 0 -52.16(-0.72%)
Aug 05, 2019 7407 7407 7201 7224 0 -183.21(-2.47%)
Aug 02, 2019 7585 7585 7398 7407 0 +0.00(+0.00%)
Aug 01, 2019 7585 7585 7398 7407 0 -179.72(-2.37%)
Jul 31, 2019 7647 7648 7576 7587 0 -59.99(-0.78%)
Jul 30, 2019 7687 7727 7644 7647 0 -39.84(-0.52%)
Jul 29, 2019 7549 7711 7549 7687 0 +137.55(+1.82%)
Jul 26, 2019 7489 7554 7487 7549 0 +0.00(+0.00%)
Jul 25, 2019 7489 7554 7487 7549 0 +47.60(+0.63%)
Jul 24, 2019 7557 7558 7479 7501 0 -55.40(-0.73%)
Jul 23, 2019 7515 7599 7515 7557 0 +41.93(+0.56%)
Jul 22, 2019 7509 7550 7492 7515 0 +6.23(+0.08%)
Jul 19, 2019 7493 7547 7475 7509 0 +0.00(+0.00%)
Jul 18, 2019 7493 7547 7475 7509 0 -26.76(-0.36%)
Jul 17, 2019 7577 7577 7519 7535 0 -41.74(-0.55%)
Jul 16, 2019 7532 7590 7525 7577 0 +45.48(+0.60%)
Jul 15, 2019 7506 7548 7487 7532 0 +25.75(+0.34%)
Jul 12, 2019 7510 7537 7494 7506 0 +0.00(+0.00%)
Jul 11, 2019 7510 7537 7494 7506 0 -24.72(-0.33%)
Jul 10, 2019 7536 7559 7516 7531 0 -5.78(-0.08%)
Jul 09, 2019 7549 7553 7518 7536 0 -12.80(-0.17%)
Jul 08, 2019 7553 7571 7539 7549 0 -3.87(-0.05%)
Jul 05, 2019 7604 7604 7542 7553 0 +0.00(+0.00%)
Jul 04, 2019 7604 7604 7542 7553 0 -56.18(-0.74%)
Jul 03, 2019 7559 7621 7558 7609 0 +50.13(+0.66%)
Jul 02, 2019 7498 7565 7498 7559 0 +61.69(+0.82%)
Jul 01, 2019 7426 7530 7426 7498 0 +71.87(+0.97%)
Jun 28, 2019 7402 7436 7399 7426 0 +0.00(+0.00%)
Jun 27, 2019 7402 7436 7399 7426 0 +9.24(+0.12%)
Jun 26, 2019 7422 7436 7406 7416 0 -6.04(-0.08%)
Jun 25, 2019 7417 7430 7373 7422 0 +5.74(+0.08%)
Jun 24, 2019 7408 7436 7400 7417 0 +9.19(+0.12%)
Jun 21, 2019 7424 7457 7383 7408 0 +0.00(+0.00%)
Jun 20, 2019 7424 7457 7383 7408 0 +3.96(+0.05%)
Jun 19, 2019 7443 7455 7399 7404 0 -39.50(-0.53%)
Jun 18, 2019 7357 7469 7346 7443 0 +85.73(+1.17%)
Jun 17, 2019 7346 7371 7325 7357 0 +11.53(+0.16%)
Jun 14, 2019 7369 7369 7316 7346 0 +0.00(+0.00%)
Jun 13, 2019 7369 7369 7316 7346 0 -21.84(-0.30%)
Jun 12, 2019 7398 7398 7329 7368 0 -30.83(-0.42%)
Jun 11, 2019 7376 7421 7376 7398 0 +22.91(+0.31%)
Jun 10, 2019 7332 7380 7332 7376 0 +43.60(+0.59%)
Jun 07, 2019 7260 7347 7258 7332 0 +0.00(+0.00%)
Jun 06, 2019 7260 7347 7258 7332 0 +111.72(+1.55%)
Jun 05, 2019 7217 7259 7201 7220 0 +5.93(+0.08%)
Jun 04, 2019 7185 7224 7138 7214 0 +29.49(+0.41%)
Jun 03, 2019 7162 7187 7080 7185 0 +23.09(+0.32%)
May 31, 2019 7218 7218 7131 7162 0 +0.00(+0.00%)
May 30, 2019 7218 7218 7131 7162 0 -23.59(-0.33%)
May 29, 2019 7269 7269 7151 7185 0 -83.65(-1.15%)
May 28, 2019 7278 7315 7263 7269 0 -8.78(-0.12%)
May 24, 2019 7231 7303 7231 7278 0 +0.00(+0.00%)
May 23, 2019 7231 7303 7231 7278 0 -56.46(-0.77%)
May 22, 2019 7329 7373 7314 7334 0 +5.27(+0.07%)
May 21, 2019 7311 7370 7311 7329 0 +18.04(+0.25%)
May 20, 2019 7349 7360 7269 7311 0 -37.74(-0.51%)
May 17, 2019 7354 7354 7307 7349 0 +0.00(+0.00%)
May 16, 2019 7354 7354 7307 7349 0 +51.67(+0.71%)
May 15, 2019 7242 7304 7223 7297 0 +55.35(+0.76%)
May 14, 2019 7164 7242 7164 7242 0 +77.92(+1.09%)
May 13, 2019 7203 7217 7151 7164 0 -39.61(-0.55%)
May 10, 2019 7207 7268 7190 7203 0 +0.00(+0.00%)
May 09, 2019 7207 7268 7190 7203 0 -67.71(-0.93%)
May 08, 2019 7260 7278 7223 7271 0 +10.53(+0.15%)
May 07, 2019 7381 7381 7251 7260 0 -120.17(-1.63%)
May 03, 2019 7351 7418 7350 7381 0 +0.00(+0.00%)
May 02, 2019 7351 7418 7350 7381 0 -4.62(-0.06%)
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.