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

FTSE 100 Index (IX: FTSE )

8,084.61 -20.71 (-0.26%)
Daily Price Updated: 4:35 PM EST, Dec 20, 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 (%)
Dec 20, 2024 8105 8106 8002 8085 0 -20.71(-0.26%)
Dec 19, 2024 8199 8199 8079 8105 0 -93.79(-1.14%)
Dec 18, 2024 8195 8232 8192 8199 0 +3.91(+0.05%)
Dec 17, 2024 8262 8262 8190 8195 0 -66.85(-0.81%)
Dec 16, 2024 8300 8305 8254 8262 0 -38.28(-0.46%)
Dec 15, 2024 8312 8332 8282 8300 0 +0.00(+0.00%)
Dec 14, 2024 8312 8332 8282 8300 0 +0.00(+0.00%)
Dec 13, 2024 8312 8332 8282 8300 0 -11.43(-0.14%)
Dec 12, 2024 8302 8331 8300 8312 0 +10.14(+0.12%)
Dec 11, 2024 8280 8319 8248 8302 0 +21.26(+0.26%)
Dec 10, 2024 8352 8352 8274 8280 0 -71.72(-0.86%)
Dec 09, 2024 8309 8372 8309 8352 0 +43.47(+0.52%)
Dec 08, 2024 8349 8358 8303 8309 0 +0.00(+0.00%)
Dec 07, 2024 8349 8358 8303 8309 0 +0.00(+0.00%)
Dec 06, 2024 8349 8358 8303 8309 0 -40.77(-0.49%)
Dec 05, 2024 8336 8351 8322 8349 0 +13.57(+0.16%)
Dec 04, 2024 8359 8363 8323 8336 0 -23.60(-0.28%)
Dec 03, 2024 8313 8388 8312 8359 0 +46.52(+0.56%)
Dec 02, 2024 8287 8332 8275 8313 0 +25.59(+0.31%)
Dec 01, 2024 8281 8292 8253 8287 0 +0.00(+0.00%)
Nov 30, 2024 8281 8292 8253 8287 0 +0.00(+0.00%)
Nov 29, 2024 8281 8292 8253 8287 0 +6.08(+0.07%)
Nov 28, 2024 8275 8304 8272 8281 0 +6.47(+0.08%)
Nov 27, 2024 8259 8280 8238 8275 0 +16.14(+0.20%)
Nov 26, 2024 8292 8292 8246 8259 0 -33.07(-0.40%)
Nov 25, 2024 8262 8307 8262 8292 0 +29.60(+0.36%)
Nov 24, 2024 8149 8275 8149 8262 0 +0.00(+0.00%)
Nov 23, 2024 8149 8275 8149 8262 0 +0.00(+0.00%)
Nov 22, 2024 8149 8275 8149 8262 0 +112.81(+1.38%)
Nov 21, 2024 8085 8153 8065 8149 0 +64.20(+0.79%)
Nov 20, 2024 8099 8128 8074 8085 0 -13.95(-0.17%)
Nov 19, 2024 8109 8146 8052 8099 0 -10.30(-0.13%)
Nov 18, 2024 8064 8109 8054 8109 0 +45.71(+0.57%)
Nov 17, 2024 8071 8092 8030 8064 0 +0.00(+0.00%)
Nov 16, 2024 8071 8092 8030 8064 0 +0.00(+0.00%)
Nov 15, 2024 8071 8092 8030 8064 0 -7.58(-0.09%)
Nov 14, 2024 8030 8083 8013 8071 0 +40.86(+0.51%)
Nov 13, 2024 8026 8063 7996 8030 0 +4.56(+0.06%)
Nov 12, 2024 8125 8125 8019 8026 0 -99.42(-1.22%)
Nov 11, 2024 8072 8148 8072 8125 0 +52.80(+0.65%)
Nov 10, 2024 8141 8156 8061 8072 0 +0.00(+0.00%)
Nov 09, 2024 8141 8156 8061 8072 0 +0.00(+0.00%)
Nov 08, 2024 8141 8156 8061 8072 0 -68.35(-0.84%)
Nov 07, 2024 8167 8195 8141 8141 0 -25.94(-0.32%)
Nov 06, 2024 8172 8302 8144 8167 0 -5.71(-0.07%)
Nov 05, 2024 8184 8216 8148 8172 0 -11.85(-0.14%)
Nov 04, 2024 8177 8240 8176 8184 0 +7.09(+0.09%)
Nov 03, 2024 8110 8203 8105 8177 0 +0.00(+0.00%)
Nov 02, 2024 8110 8203 8105 8177 0 +0.00(+0.00%)
Nov 01, 2024 8110 8203 8105 8177 0 +67.05(+0.83%)
Oct 31, 2024 8160 8160 8072 8110 0 -49.53(-0.61%)
Oct 30, 2024 8220 8220 8154 8160 0 -59.98(-0.73%)
Oct 29, 2024 8286 8326 8215 8220 0 -66.01(-0.80%)
Oct 28, 2024 8249 8294 8209 8286 0 +36.78(+0.45%)
Oct 27, 2024 8269 8278 8246 8249 0 +0.00(+0.00%)
Oct 26, 2024 8269 8278 8246 8249 0 +0.00(+0.00%)
Oct 25, 2024 8269 8278 8246 8249 0 -20.54(-0.25%)
Oct 24, 2024 8259 8338 8257 8269 0 +10.74(+0.13%)
Oct 23, 2024 8307 8323 8252 8259 0 -47.90(-0.58%)
Oct 22, 2024 8318 8318 8252 8307 0 -11.70(-0.14%)
Oct 21, 2024 8358 8392 8318 8318 0 -40.01(-0.48%)
Oct 20, 2024 8385 8385 8316 8358 0 +0.00(+0.00%)
Oct 19, 2024 8385 8385 8316 8358 0 +0.00(+0.00%)
Oct 18, 2024 8385 8385 8316 8358 0 -26.88(-0.32%)
Oct 17, 2024 8329 8396 8322 8385 0 +56.06(+0.67%)
Oct 16, 2024 8249 8347 8249 8329 0 +79.79(+0.97%)
Oct 15, 2024 8293 8306 8242 8249 0 -43.38(-0.52%)
Oct 14, 2024 8254 8293 8238 8293 0 +39.01(+0.47%)
Oct 13, 2024 8238 8266 8212 8254 0 +0.00(+0.00%)
Oct 12, 2024 8238 8266 8212 8254 0 +0.00(+0.00%)
Oct 11, 2024 8238 8266 8212 8254 0 +15.92(+0.19%)
Oct 10, 2024 8244 8272 8218 8238 0 -6.01(-0.07%)
Oct 09, 2024 8191 8244 8189 8244 0 +53.13(+0.65%)
Oct 08, 2024 8304 8304 8184 8191 0 -113.01(-1.36%)
Oct 07, 2024 8281 8323 8260 8304 0 +22.99(+0.28%)
Oct 06, 2024 8283 8301 8234 8281 0 +0.00(+0.00%)
Oct 05, 2024 8283 8301 8234 8281 0 +0.00(+0.00%)
Oct 04, 2024 8283 8301 8234 8281 0 -1.89(-0.02%)
Oct 03, 2024 8291 8333 8262 8283 0 -8.34(-0.10%)
Oct 02, 2024 8277 8323 8268 8291 0 +14.21(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.