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: 4:35 PM EDT, Apr 26, 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, 2018 7516 7516 7429 7432 0 -83.61(-1.11%)
Aug 30, 2018 7563 7563 7498 7516 0 -47.18(-0.62%)
Aug 29, 2018 7617 7636 7545 7563 0 -54.01(-0.71%)
Aug 28, 2018 7577 7637 7577 7617 0 +39.73(+0.52%)
Aug 27, 2018 7563 7587 7558 7577 0 +0.00(+0.00%)
Aug 26, 2018 7563 7587 7558 7577 0 +0.00(+0.00%)
Aug 25, 2018 7563 7587 7558 7577 0 +0.00(+0.00%)
Aug 24, 2018 7563 7587 7558 7577 0 +14.27(+0.19%)
Aug 23, 2018 7574 7602 7561 7563 0 -11.02(-0.15%)
Aug 22, 2018 7566 7607 7531 7574 0 +8.54(+0.11%)
Aug 21, 2018 7591 7602 7557 7566 0 -25.56(-0.34%)
Aug 20, 2018 7559 7616 7559 7591 0 +32.67(+0.43%)
Aug 19, 2018 7556 7578 7514 7559 0 +0.00(+0.00%)
Aug 18, 2018 7556 7578 7514 7559 0 +0.00(+0.00%)
Aug 17, 2018 7556 7578 7514 7559 0 +2.21(+0.03%)
Aug 16, 2018 7498 7565 7498 7556 0 +58.51(+0.78%)
Aug 15, 2018 7612 7632 7477 7498 0 -113.77(-1.49%)
Aug 14, 2018 7642 7665 7600 7612 0 -30.81(-0.40%)
Aug 13, 2018 7667 7667 7614 7642 0 -24.56(-0.32%)
Aug 12, 2018 7742 7742 7658 7667 0 +0.00(+0.00%)
Aug 11, 2018 7742 7742 7658 7667 0 +0.00(+0.00%)
Aug 10, 2018 7742 7742 7658 7667 0 -74.76(-0.97%)
Aug 09, 2018 7777 7777 7715 7742 0 -34.88(-0.45%)
Aug 08, 2018 7718 7790 7707 7777 0 +58.17(+0.75%)
Aug 07, 2018 7664 7752 7663 7718 0 +54.70(+0.71%)
Aug 06, 2018 7659 7682 7637 7664 0 +4.68(+0.06%)
Aug 05, 2018 7576 7665 7576 7659 0 +0.00(+0.00%)
Aug 04, 2018 7576 7665 7576 7659 0 +0.00(+0.00%)
Aug 03, 2018 7576 7665 7576 7659 0 +83.17(+1.10%)
Aug 02, 2018 7653 7653 7549 7576 0 -76.98(-1.01%)
Aug 01, 2018 7749 7751 7635 7653 0 -95.85(-1.24%)
Jul 31, 2018 7701 7783 7696 7749 0 +47.91(+0.62%)
Jul 30, 2018 7701 7718 7660 7701 0 -0.46(-0.01%)
Jul 29, 2018 7663 7717 7663 7701 0 +0.00(+0.00%)
Jul 28, 2018 7663 7717 7663 7701 0 +0.00(+0.00%)
Jul 27, 2018 7663 7717 7663 7701 0 +38.14(+0.50%)
Jul 26, 2018 7658 7685 7641 7663 0 +4.91(+0.06%)
Jul 25, 2018 7709 7710 7641 7658 0 -50.79(-0.66%)
Jul 24, 2018 7656 7741 7649 7709 0 +53.26(+0.70%)
Jul 23, 2018 7679 7679 7622 7656 0 -23.00(-0.30%)
Jul 22, 2018 7684 7706 7632 7679 0 +0.00(+0.00%)
Jul 21, 2018 7684 7706 7632 7679 0 +0.00(+0.00%)
Jul 20, 2018 7684 7706 7632 7679 0 -5.18(-0.07%)
Jul 19, 2018 7676 7703 7660 7684 0 +7.69(+0.10%)
Jul 18, 2018 7626 7686 7626 7676 0 +49.95(+0.65%)
Jul 17, 2018 7600 7641 7582 7626 0 +25.88(+0.34%)
Jul 16, 2018 7662 7668 7565 7600 0 -61.42(-0.80%)
Jul 15, 2018 7651 7716 7651 7662 0 +0.00(+0.00%)
Jul 14, 2018 7651 7716 7651 7662 0 +0.00(+0.00%)
Jul 13, 2018 7651 7716 7651 7662 0 +10.54(+0.14%)
Jul 12, 2018 7592 7663 7592 7651 0 +59.37(+0.78%)
Jul 11, 2018 7692 7692 7578 7592 0 -100.08(-1.30%)
Jul 10, 2018 7688 7715 7677 7692 0 +4.05(+0.05%)
Jul 09, 2018 7618 7697 7618 7688 0 +70.29(+0.92%)
Jul 08, 2018 7603 7631 7570 7618 0 +0.00(+0.00%)
Jul 07, 2018 7603 7631 7570 7618 0 +0.00(+0.00%)
Jul 06, 2018 7603 7631 7570 7618 0 +14.48(+0.19%)
Jul 05, 2018 7573 7625 7573 7603 0 +30.13(+0.40%)
Jul 04, 2018 7593 7593 7561 7573 0 -20.20(-0.27%)
Jul 03, 2018 7548 7632 7545 7593 0 +45.44(+0.60%)
Jul 02, 2018 7637 7637 7541 7548 0 -89.08(-1.17%)
Jul 01, 2018 7616 7707 7616 7637 0 +0.00(+0.00%)
Jun 30, 2018 7616 7707 7616 7637 0 +0.00(+0.00%)
Jun 29, 2018 7616 7707 7616 7637 0 +21.30(+0.28%)
Jun 28, 2018 7622 7632 7576 7616 0 -6.06(-0.08%)
Jun 27, 2018 7538 7634 7512 7622 0 +83.77(+1.11%)
Jun 26, 2018 7510 7564 7510 7538 0 +28.08(+0.37%)
Jun 25, 2018 7682 7682 7509 7510 0 -172.43(-2.24%)
Jun 24, 2018 7556 7689 7556 7682 0 +0.00(+0.00%)
Jun 23, 2018 7556 7689 7556 7682 0 +0.00(+0.00%)
Jun 22, 2018 7556 7689 7556 7682 0 +125.83(+1.67%)
Jun 21, 2018 7627 7671 7548 7556 0 -70.96(-0.93%)
Jun 20, 2018 7604 7705 7604 7627 0 +23.55(+0.31%)
Jun 19, 2018 7631 7631 7549 7604 0 -27.48(-0.36%)
Jun 18, 2018 7634 7645 7602 7631 0 -2.58(-0.03%)
Jun 17, 2018 7766 7781 7634 7634 0 +0.00(+0.00%)
Jun 16, 2018 7766 7781 7634 7634 0 +0.00(+0.00%)
Jun 15, 2018 7766 7781 7634 7634 0 -131.88(-1.70%)
Jun 14, 2018 7704 7793 7650 7766 0 +62.08(+0.81%)
Jun 13, 2018 7704 7747 7677 7704 0 -0.10(-0.00%)
Jun 12, 2018 7737 7763 7701 7704 0 -33.62(-0.43%)
Jun 11, 2018 7681 7756 7681 7737 0 +56.36(+0.73%)
Jun 10, 2018 7704 7714 7638 7681 0 +0.00(+0.00%)
Jun 09, 2018 7704 7714 7638 7681 0 +0.00(+0.00%)
Jun 08, 2018 7704 7714 7638 7681 0 -23.33(-0.30%)
Jun 07, 2018 7712 7757 7698 7704 0 -7.97(-0.10%)
Jun 06, 2018 7687 7730 7672 7712 0 +25.57(+0.33%)
Jun 05, 2018 7741 7744 7687 7687 0 -54.49(-0.70%)
Jun 04, 2018 7702 7772 7702 7741 0 +39.52(+0.51%)
Jun 03, 2018 7678 7747 7678 7702 0 +0.00(+0.00%)
Jun 02, 2018 7678 7747 7678 7702 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.