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 (%)
Aug 31, 2000 6615 6676 6585 6673 1,410,546,944 +57.60(+0.87%)
Aug 30, 2000 6586 6625 6586 6615 932,980,992 +28.80(+0.44%)
Aug 29, 2000 6564 6601 6560 6586 717,816,000 +22.60(+0.34%)
Aug 28, 2000 6564 6564 6564 6564 0 +0.00(+0.00%)
Aug 27, 2000 6564 6564 6564 6564 0 +0.00(+0.00%)
Aug 25, 2000 6557 6619 6538 6564 864,787,008 +6.70(+0.10%)
Aug 24, 2000 6566 6606 6547 6557 1,066,864,000 -9.20(-0.14%)
Aug 23, 2000 6585 6591 6535 6566 982,635,008 -18.60(-0.28%)
Aug 22, 2000 6542 6605 6520 6585 1,119,516,032 +42.60(+0.65%)
Aug 21, 2000 6544 6556 6491 6542 605,219,968 +0.00(+0.00%)
Aug 20, 2000 6544 6556 6491 6542 605,219,968 -1.50(-0.02%)
Aug 18, 2000 6518 6552 6511 6544 804,673,024 +25.50(+0.39%)
Aug 17, 2000 6532 6537 6482 6518 899,928,000 -13.90(-0.21%)
Aug 16, 2000 6476 6554 6457 6532 929,614,976 +56.60(+0.87%)
Aug 15, 2000 6420 6483 6420 6476 826,280,000 +55.60(+0.87%)
Aug 14, 2000 6384 6451 6366 6420 626,670,016 +0.00(+0.00%)
Aug 13, 2000 6384 6451 6366 6420 626,670,016 +35.40(+0.55%)
Aug 11, 2000 6387 6395 6348 6384 893,910,976 -2.80(-0.04%)
Aug 10, 2000 6414 6414 6369 6387 675,430,016 -26.70(-0.42%)
Aug 09, 2000 6358 6463 6358 6414 815,315,008 +55.90(+0.88%)
Aug 08, 2000 6388 6420 6350 6358 806,944,000 -29.70(-0.46%)
Aug 07, 2000 6364 6401 6355 6388 654,156,992 +0.00(+0.00%)
Aug 06, 2000 6364 6401 6355 6388 654,156,992 +24.30(+0.38%)
Aug 04, 2000 6317 6415 6317 6364 726,236,032 +46.40(+0.73%)
Aug 03, 2000 6391 6400 6296 6317 994,238,976 -74.20(-1.16%)
Aug 02, 2000 6379 6425 6378 6391 1,028,550,976 +11.90(+0.19%)
Aug 01, 2000 6365 6403 6332 6379 653,742,976 +14.10(+0.22%)
Jul 31, 2000 6336 6365 6275 6365 717,273,984 +0.00(+0.00%)
Jul 30, 2000 6336 6365 6275 6365 717,273,984 +29.60(+0.47%)
Jul 28, 2000 6352 6390 6333 6336 947,097,024 -16.40(-0.26%)
Jul 27, 2000 6387 6456 6352 6352 1,037,889,984 -35.00(-0.55%)
Jul 26, 2000 6391 6426 6379 6387 773,683,008 -3.60(-0.06%)
Jul 25, 2000 6381 6402 6354 6391 701,497,024 +9.40(+0.15%)
Jul 24, 2000 6378 6423 6333 6381 571,731,968 +0.00(+0.00%)
Jul 23, 2000 6378 6423 6333 6381 571,731,968 +2.90(+0.05%)
Jul 21, 2000 6469 6469 6366 6378 698,153,024 -90.60(-1.40%)
Jul 20, 2000 6465 6491 6441 6469 752,145,984 +3.50(+0.05%)
Jul 19, 2000 6450 6493 6420 6466 746,627,968 +15.00(+0.23%)
Jul 18, 2000 6526 6531 6445 6450 776,028,992 -75.00(-1.15%)
Jul 17, 2000 6475 6526 6474 6526 767,081,024 +0.00(+0.00%)
Jul 16, 2000 6475 6526 6474 6526 767,081,024 +50.10(+0.77%)
Jul 14, 2000 6476 6503 6452 6475 826,062,976 -0.30(-0.00%)
Jul 13, 2000 6518 6531 6460 6476 1,048,433,984 -42.80(-0.66%)
Jul 12, 2000 6476 6545 6467 6518 965,464,000 +42.70(+0.66%)
Jul 11, 2000 6466 6510 6450 6476 800,588,032 +9.60(+0.15%)
Jul 10, 2000 6498 6515 6463 6466 610,792,000 +0.00(+0.00%)
Jul 09, 2000 6498 6515 6463 6466 610,792,000 -31.30(-0.48%)
Jul 07, 2000 6420 6503 6390 6498 793,281,024 +77.90(+1.21%)
Jul 06, 2000 6382 6438 6341 6420 829,020,992 +37.10(+0.58%)
Jul 05, 2000 6417 6446 6346 6382 921,486,976 -34.50(-0.54%)
Jul 04, 2000 6470 6470 6405 6417 661,401,024 -53.40(-0.83%)
Jul 03, 2000 6313 6470 6309 6470 742,606,016 +0.00(+0.00%)
Jul 02, 2000 6313 6470 6309 6470 742,606,016 +157.70(+2.50%)
Jun 30, 2000 6239 6323 6239 6313 925,225,024 +73.70(+1.18%)
Jun 29, 2000 6314 6321 6221 6239 1,070,825,984 -74.50(-1.18%)
Jun 28, 2000 6375 6394 6311 6314 811,699,008 -61.80(-0.97%)
Jun 27, 2000 6405 6428 6366 6375 792,112,000 -29.90(-0.47%)
Jun 26, 2000 6392 6448 6369 6405 579,590,016 +0.00(+0.00%)
Jun 25, 2000 6392 6448 6369 6405 579,590,016 +13.70(+0.21%)
Jun 23, 2000 6414 6414 6368 6392 818,585,024 -22.30(-0.35%)
Jun 22, 2000 6478 6531 6414 6414 871,870,976 -64.00(-0.99%)
Jun 21, 2000 6527 6532 6429 6478 671,105,984 -49.10(-0.75%)
Jun 20, 2000 6490 6536 6490 6527 615,307,008 +36.70(+0.57%)
Jun 19, 2000 6491 6516 6468 6490 558,985,984 +0.00(+0.00%)
Jun 18, 2000 6491 6516 6468 6490 558,985,984 -35.80(-0.55%)
Jun 16, 2000 6491 6567 6475 6526 810,817,024 +35.20(+0.54%)
Jun 15, 2000 6536 6566 6491 6491 931,716,992 -45.50(-0.70%)
Jun 14, 2000 6447 6552 6447 6536 855,812,992 +89.20(+1.38%)
Jun 13, 2000 6431 6515 6431 6447 769,795,968 +16.20(+0.25%)
Jun 12, 2000 6444 6480 6431 6431 452,014,016 +0.00(+0.00%)
Jun 11, 2000 6444 6480 6431 6431 452,014,016 -12.90(-0.20%)
Jun 09, 2000 6497 6512 6438 6444 661,766,016 -52.80(-0.81%)
Jun 08, 2000 6504 6593 6470 6497 764,417,984 -7.20(-0.11%)
Jun 07, 2000 6547 6547 6476 6504 786,067,968 -43.00(-0.66%)
Jun 06, 2000 6547 6620 6490 6547 1,011,856,000 +0.10(+0.00%)
Jun 05, 2000 6626 6636 6540 6547 778,809,984 +0.00(+0.00%)
Jun 04, 2000 6626 6636 6540 6547 778,809,984 -79.70(-1.20%)
Jun 02, 2000 6470 6635 6446 6626 1,324,934,016 +155.90(+2.41%)
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.