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 (%)
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%)
May 01, 2019 7418 7446 7380 7385 0 -32.96(-0.44%)
Apr 30, 2019 7441 7451 7394 7418 0 -22.44(-0.30%)
Apr 29, 2019 7428 7456 7407 7441 0 +12.47(+0.17%)
Apr 26, 2019 7434 7442 7399 7428 0 +0.00(+0.00%)
Apr 25, 2019 7434 7442 7399 7428 0 -43.56(-0.58%)
Apr 24, 2019 7523 7524 7457 7472 0 -51.32(-0.68%)
Apr 23, 2019 7460 7529 7460 7523 0 +63.19(+0.85%)
Apr 18, 2019 7471 7476 7438 7460 0 +0.00(+0.00%)
Apr 17, 2019 7471 7476 7438 7460 0 -10.04(-0.13%)
Apr 16, 2019 7437 7486 7437 7470 0 +33.05(+0.44%)
Apr 15, 2019 7437 7447 7420 7437 0 -0.19(-0.00%)
Apr 12, 2019 7418 7455 7415 7437 0 +0.00(+0.00%)
Apr 11, 2019 7418 7455 7415 7437 0 +15.15(+0.20%)
Apr 10, 2019 7426 7441 7409 7422 0 -3.66(-0.05%)
Apr 09, 2019 7452 7478 7413 7426 0 -26.32(-0.35%)
Apr 08, 2019 7447 7460 7420 7452 0 +5.02(+0.07%)
Apr 04, 2019 7402 7461 7401 7447 0 +28.59(+0.39%)
Apr 03, 2019 7391 7418 7381 7418 0 +27.16(+0.37%)
Apr 02, 2019 7317 7404 7317 7391 0 +73.74(+1.01%)
Apr 01, 2019 7279 7352 7279 7317 0 +38.19(+0.52%)
Mar 29, 2019 7234 7288 7223 7279 0 +0.00(+0.00%)
Mar 28, 2019 7234 7288 7223 7279 0 +85.00(+1.18%)
Mar 27, 2019 7196 7223 7160 7194 0 -2.10(-0.03%)
Mar 26, 2019 7178 7221 7169 7196 0 +18.71(+0.26%)
Mar 25, 2019 7208 7208 7147 7178 0 -30.01(-0.42%)
Mar 22, 2019 7355 7356 7193 7208 0 +0.00(+0.00%)
Mar 21, 2019 7355 7356 7193 7208 0 -83.42(-1.14%)
Mar 20, 2019 7324 7342 7291 7291 0 -32.99(-0.45%)
Mar 19, 2019 7299 7350 7294 7324 0 +24.81(+0.34%)
Mar 18, 2019 7228 7299 7228 7299 0 +70.91(+0.98%)
Mar 15, 2019 7185 7244 7185 7228 0 +0.00(+0.00%)
Mar 14, 2019 7185 7244 7185 7228 0 +69.09(+0.97%)
Mar 13, 2019 7151 7182 7129 7159 0 +8.04(+0.11%)
Mar 12, 2019 7131 7167 7083 7151 0 +20.53(+0.29%)
Mar 11, 2019 7104 7182 7104 7131 0 +26.31(+0.37%)
Mar 08, 2019 7158 7158 7078 7104 0 +0.00(+0.00%)
Mar 07, 2019 7158 7158 7078 7104 0 -91.69(-1.27%)
Mar 06, 2019 7183 7212 7170 7196 0 +12.57(+0.17%)
Mar 05, 2019 7134 7192 7127 7183 0 +49.04(+0.69%)
Mar 04, 2019 7107 7166 7107 7134 0 +27.66(+0.39%)
Mar 01, 2019 7075 7130 7075 7107 0 +0.00(+0.00%)
Feb 28, 2019 7075 7130 7075 7107 0 -0.47(-0.01%)
Feb 27, 2019 7151 7151 7083 7107 0 -43.92(-0.61%)
Feb 26, 2019 7184 7184 7092 7151 0 -32.62(-0.45%)
Feb 25, 2019 7179 7211 7158 7184 0 +5.14(+0.07%)
Feb 22, 2019 7167 7221 7162 7179 0 +0.00(+0.00%)
Feb 21, 2019 7167 7221 7162 7179 0 -50.02(-0.69%)
Feb 20, 2019 7179 7234 7178 7229 0 +49.45(+0.69%)
Feb 19, 2019 7219 7220 7163 7179 0 -40.30(-0.56%)
Feb 18, 2019 7237 7242 7210 7219 0 -17.21(-0.24%)
Feb 15, 2019 7197 7262 7185 7237 0 +0.00(+0.00%)
Feb 14, 2019 7197 7262 7185 7237 0 +45.84(+0.64%)
Feb 13, 2019 7133 7205 7133 7191 0 +57.70(+0.81%)
Feb 12, 2019 7129 7169 7122 7133 0 +4.03(+0.06%)
Feb 11, 2019 7071 7149 7071 7129 0 +57.93(+0.82%)
Feb 08, 2019 7094 7116 7065 7071 0 +0.00(+0.00%)
Feb 07, 2019 7094 7116 7065 7071 0 -101.91(-1.42%)
Feb 06, 2019 7177 7184 7147 7173 0 -4.28(-0.06%)
Feb 05, 2019 7034 7181 7034 7177 0 +143.24(+2.04%)
Feb 04, 2019 7020 7047 7002 7034 0 +13.91(+0.20%)
Feb 01, 2019 6969 7024 6969 7020 0 +0.00(+0.00%)
Jan 31, 2019 6969 7024 6969 7020 0 +78.59(+1.13%)
Jan 30, 2019 6834 6968 6834 6942 0 +107.70(+1.58%)
Jan 29, 2019 6747 6860 6747 6834 0 +86.83(+1.29%)
Jan 28, 2019 6809 6813 6734 6747 0 -62.12(-0.91%)
Jan 25, 2019 6819 6858 6807 6809 0 +0.00(+0.00%)
Jan 24, 2019 6819 6858 6807 6809 0 -33.66(-0.49%)
Jan 23, 2019 6901 6902 6834 6843 0 -58.51(-0.85%)
Jan 22, 2019 6971 6971 6881 6901 0 -69.20(-0.99%)
Jan 21, 2019 6968 6988 6955 6971 0 +2.26(+0.03%)
Jan 17, 2019 6835 6984 6835 6968 0 +105.65(+1.54%)
Jan 16, 2019 6895 6912 6849 6863 0 -32.34(-0.47%)
Jan 15, 2019 6855 6910 6850 6895 0 +40.00(+0.58%)
Jan 14, 2019 6918 6918 6842 6855 0 -63.16(-0.91%)
Jan 11, 2019 6943 7002 6903 6918 0 +0.00(+0.00%)
Jan 10, 2019 6943 7002 6903 6918 0 +11.55(+0.17%)
Jan 09, 2019 6862 6938 6862 6907 0 +45.03(+0.66%)
Jan 08, 2019 6811 6901 6805 6862 0 +50.72(+0.74%)
Jan 07, 2019 6837 6874 6778 6811 0 -26.54(-0.39%)
Jan 04, 2019 6693 6850 6692 6837 0 +0.00(+0.00%)
Jan 03, 2019 6693 6850 6692 6837 0 +103.19(+1.53%)
Jan 02, 2019 6728 6753 6599 6734 0 +6.10(+0.09%)
Dec 31, 2018 6734 6753 6718 6728 0 +0.00(+0.00%)
Dec 30, 2018 6734 6753 6718 6728 0 -5.84(-0.09%)
Dec 28, 2018 6585 6742 6585 6734 0 +0.00(+0.00%)
Dec 27, 2018 6585 6742 6585 6734 0 +47.98(+0.72%)
Dec 24, 2018 6721 6721 6661 6686 0 +0.00(+0.00%)
Dec 23, 2018 6721 6721 6661 6686 0 -35.18(-0.52%)
Dec 21, 2018 6712 6733 6654 6721 0 +0.00(+0.00%)
Dec 20, 2018 6712 6733 6654 6721 0 -44.77(-0.66%)
Dec 19, 2018 6702 6785 6698 6766 0 +64.35(+0.96%)
Dec 18, 2018 6773 6773 6702 6702 0 -71.65(-1.06%)
Dec 17, 2018 6845 6845 6761 6773 0 -71.93(-1.05%)
Dec 14, 2018 6878 6878 6789 6845 0 +0.00(+0.00%)
Dec 13, 2018 6878 6878 6789 6845 0 -35.02(-0.51%)
Dec 12, 2018 6807 6902 6807 6880 0 +73.25(+1.08%)
Dec 11, 2018 6722 6858 6722 6807 0 +85.40(+1.27%)
Dec 10, 2018 6778 6816 6719 6722 0 -56.57(-0.83%)
Dec 07, 2018 6704 6868 6704 6778 0 +0.00(+0.00%)
Dec 06, 2018 6704 6868 6704 6778 0 -143.73(-2.08%)
Dec 05, 2018 7023 7029 6922 6922 0 -100.92(-1.44%)
Dec 04, 2018 7062 7095 7003 7023 0 -39.65(-0.56%)
Dec 03, 2018 6980 7145 6980 7062 0 +82.17(+1.18%)
Nov 30, 2018 7039 7042 6966 6980 0 +0.00(+0.00%)
Nov 29, 2018 7039 7042 6966 6980 0 -24.28(-0.35%)
Nov 28, 2018 7017 7057 6987 7005 0 -12.33(-0.18%)
Nov 27, 2018 7036 7044 6984 7017 0 -19.15(-0.27%)
Nov 26, 2018 6953 7051 6953 7036 0 +83.14(+1.20%)
Nov 23, 2018 6960 6988 6912 6953 0 +0.00(+0.00%)
Nov 22, 2018 6960 6988 6912 6953 0 -97.37(-1.38%)
Nov 21, 2018 6948 7059 6948 7050 0 +102.31(+1.47%)
Nov 20, 2018 7001 7010 6904 6948 0 -52.97(-0.76%)
Nov 19, 2018 7014 7070 6998 7001 0 -12.99(-0.19%)
Nov 16, 2018 7038 7092 6969 7014 0 +0.00(+0.00%)
Nov 15, 2018 7038 7092 6969 7014 0 -19.91(-0.28%)
Nov 14, 2018 7054 7114 6980 7034 0 -19.97(-0.28%)
Nov 13, 2018 7053 7104 7017 7054 0 +0.68(+0.01%)
Nov 12, 2018 7105 7186 7053 7053 0 -52.26(-0.74%)
Nov 09, 2018 7141 7141 7071 7105 0 +0.00(+0.00%)
Nov 08, 2018 7141 7141 7071 7105 0 -11.94(-0.17%)
Nov 07, 2018 7041 7137 7041 7117 0 +76.60(+1.09%)
Nov 06, 2018 7104 7118 7027 7041 0 -63.16(-0.89%)
Nov 05, 2018 7094 7140 7077 7104 0 +9.72(+0.14%)
Nov 02, 2018 7115 7196 7094 7094 0 +0.00(+0.00%)
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.