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, 2016 6821 6833 6780 6782 0 -39.28(-0.58%)
Aug 30, 2016 6838 6852 6808 6821 0 -17.26(-0.25%)
Aug 29, 2016 6817 6857 6799 6838 0 +0.00(+0.00%)
Aug 28, 2016 6817 6857 6799 6838 0 +0.00(+0.00%)
Aug 27, 2016 6817 6857 6799 6838 0 +0.00(+0.00%)
Aug 26, 2016 6817 6857 6799 6838 0 +21.15(+0.31%)
Aug 25, 2016 6836 6836 6779 6817 0 -18.88(-0.28%)
Aug 24, 2016 6869 6869 6825 6836 0 -32.73(-0.48%)
Aug 23, 2016 6829 6885 6829 6869 0 +39.97(+0.59%)
Aug 22, 2016 6859 6885 6812 6829 0 -30.41(-0.44%)
Aug 21, 2016 6869 6871 6841 6859 0 +0.00(+0.00%)
Aug 20, 2016 6869 6871 6841 6859 0 +0.00(+0.00%)
Aug 19, 2016 6869 6871 6841 6859 0 -10.01(-0.15%)
Aug 18, 2016 6859 6893 6851 6869 0 +9.81(+0.14%)
Aug 17, 2016 6894 6921 6850 6859 0 -34.77(-0.50%)
Aug 16, 2016 6941 6941 6894 6894 0 -47.27(-0.68%)
Aug 15, 2016 6916 6955 6907 6941 0 +25.17(+0.36%)
Aug 14, 2016 6915 6931 6896 6916 0 +0.00(+0.00%)
Aug 13, 2016 6915 6931 6896 6916 0 +0.00(+0.00%)
Aug 12, 2016 6915 6931 6896 6916 0 +1.31(+0.02%)
Aug 11, 2016 6866 6915 6813 6915 0 +48.29(+0.70%)
Aug 10, 2016 6851 6866 6820 6866 0 +15.12(+0.22%)
Aug 09, 2016 6809 6863 6808 6851 0 +42.17(+0.62%)
Aug 08, 2016 6793 6829 6781 6809 0 +15.66(+0.23%)
Aug 07, 2016 6740 6802 6739 6793 0 +0.00(+0.00%)
Aug 06, 2016 6740 6802 6739 6793 0 +0.00(+0.00%)
Aug 05, 2016 6740 6802 6739 6793 0 +53.31(+0.79%)
Aug 04, 2016 6634 6750 6616 6740 0 +105.76(+1.59%)
Aug 03, 2016 6645 6674 6621 6634 0 -11.00(-0.17%)
Aug 02, 2016 6694 6694 6631 6645 0 -48.55(-0.73%)
Aug 01, 2016 6724 6769 6678 6694 0 -30.48(-0.45%)
Jul 31, 2016 6721 6740 6691 6724 0 +0.00(+0.00%)
Jul 30, 2016 6721 6740 6691 6724 0 +0.00(+0.00%)
Jul 29, 2016 6721 6740 6691 6724 0 +3.37(+0.05%)
Jul 28, 2016 6750 6763 6719 6721 0 -29.37(-0.44%)
Jul 27, 2016 6724 6780 6724 6750 0 +26.40(+0.39%)
Jul 26, 2016 6710 6745 6709 6724 0 +13.90(+0.21%)
Jul 25, 2016 6730 6756 6691 6710 0 -20.35(-0.30%)
Jul 24, 2016 6700 6736 6664 6730 0 +0.00(+0.00%)
Jul 23, 2016 6700 6736 6664 6730 0 +0.00(+0.00%)
Jul 22, 2016 6700 6736 6664 6730 0 +30.59(+0.46%)
Jul 21, 2016 6729 6732 6695 6700 0 -29.10(-0.43%)
Jul 20, 2016 6697 6737 6694 6729 0 +31.62(+0.47%)
Jul 19, 2016 6695 6712 6661 6697 0 +1.95(+0.03%)
Jul 18, 2016 6669 6716 6654 6695 0 +26.18(+0.39%)
Jul 17, 2016 6654 6669 6617 6669 0 +0.00(+0.00%)
Jul 16, 2016 6654 6669 6617 6669 0 +0.00(+0.00%)
Jul 15, 2016 6654 6669 6617 6669 0 +14.77(+0.22%)
Jul 14, 2016 6670 6743 6648 6654 0 -15.93(-0.24%)
Jul 13, 2016 6681 6717 6655 6670 0 -10.29(-0.15%)
Jul 12, 2016 6683 6703 6664 6681 0 -2.17(-0.03%)
Jul 11, 2016 6591 6695 6591 6683 0 +92.22(+1.40%)
Jul 10, 2016 6534 6606 6515 6591 0 +0.00(+0.00%)
Jul 09, 2016 6534 6606 6515 6591 0 +0.00(+0.00%)
Jul 08, 2016 6534 6606 6515 6591 0 +56.85(+0.87%)
Jul 07, 2016 6464 6579 6464 6534 0 +70.20(+1.09%)
Jul 06, 2016 6545 6580 6432 6464 0 -81.78(-1.25%)
Jul 05, 2016 6522 6562 6472 6545 0 +23.11(+0.35%)
Jul 04, 2016 6578 6612 6515 6522 0 -55.57(-0.84%)
Jul 03, 2016 6504 6587 6499 6578 0 +0.00(+0.00%)
Jul 02, 2016 6504 6587 6499 6578 0 +0.00(+0.00%)
Jul 01, 2016 6504 6587 6499 6578 0 +73.50(+1.13%)
Jun 30, 2016 6360 6504 6310 6504 0 +144.27(+2.27%)
Jun 29, 2016 6140 6360 6140 6360 0 +219.67(+3.58%)
Jun 28, 2016 5982 6170 5982 6140 0 +158.19(+2.64%)
Jun 27, 2016 6139 6139 5959 5982 0 -156.49(-2.55%)
Jun 26, 2016 6338 6339 5789 6139 0 +0.00(+0.00%)
Jun 25, 2016 6338 6339 5789 6139 0 +0.00(+0.00%)
Jun 24, 2016 6338 6339 5789 6139 0 -199.41(-3.15%)
Jun 23, 2016 6261 6381 6261 6338 0 +76.91(+1.23%)
Jun 22, 2016 6227 6316 6222 6261 0 +34.64(+0.56%)
Jun 21, 2016 6204 6250 6156 6227 0 +22.55(+0.36%)
Jun 20, 2016 6021 6237 6021 6204 0 +182.91(+3.04%)
Jun 19, 2016 5950 6046 5950 6021 0 +0.00(+0.00%)
Jun 18, 2016 5950 6046 5950 6021 0 +0.00(+0.00%)
Jun 17, 2016 5950 6046 5950 6021 0 +70.61(+1.19%)
Jun 16, 2016 5967 5967 5900 5950 0 -16.32(-0.27%)
Jun 15, 2016 5924 6007 5923 5967 0 +43.27(+0.73%)
Jun 14, 2016 6045 6045 5922 5924 0 -121.44(-2.01%)
Jun 13, 2016 6116 6116 6045 6045 0 -70.79(-1.16%)
Jun 12, 2016 6232 6232 6097 6116 0 +0.00(+0.00%)
Jun 11, 2016 6232 6232 6097 6116 0 +0.00(+0.00%)
Jun 10, 2016 6232 6232 6097 6116 0 -116.13(-1.86%)
Jun 09, 2016 6302 6302 6229 6232 0 -69.63(-1.10%)
Jun 08, 2016 6285 6305 6264 6302 0 +16.99(+0.27%)
Jun 07, 2016 6273 6323 6273 6285 0 +11.13(+0.18%)
Jun 06, 2016 6210 6302 6210 6273 0 +63.77(+1.03%)
Jun 05, 2016 6186 6252 6168 6210 0 +0.00(+0.00%)
Jun 04, 2016 6186 6252 6168 6210 0 +0.00(+0.00%)
Jun 03, 2016 6186 6252 6168 6210 0 +24.02(+0.39%)
Jun 02, 2016 6192 6220 6173 6186 0 -6.32(-0.10%)
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.