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 (%)
Nov 30, 2016 6772 6846 6765 6784 0 +11.79(+0.17%)
Nov 29, 2016 6799 6801 6729 6772 0 -27.47(-0.40%)
Nov 28, 2016 6841 6841 6770 6799 0 -41.28(-0.60%)
Nov 27, 2016 6829 6852 6818 6841 0 +0.00(+0.00%)
Nov 26, 2016 6829 6852 6818 6841 0 +0.00(+0.00%)
Nov 25, 2016 6829 6852 6818 6841 0 +11.55(+0.17%)
Nov 24, 2016 6818 6831 6791 6829 0 +11.49(+0.17%)
Nov 23, 2016 6820 6881 6779 6818 0 -2.01(-0.03%)
Nov 22, 2016 6778 6851 6778 6820 0 +41.76(+0.62%)
Nov 21, 2016 6776 6821 6754 6778 0 +2.19(+0.03%)
Nov 20, 2016 6795 6812 6740 6776 0 +0.00(+0.00%)
Nov 19, 2016 6795 6812 6740 6776 0 +0.00(+0.00%)
Nov 18, 2016 6795 6812 6740 6776 0 -18.94(-0.28%)
Nov 17, 2016 6750 6799 6745 6795 0 +44.99(+0.67%)
Nov 16, 2016 6793 6811 6736 6750 0 -43.02(-0.63%)
Nov 15, 2016 6753 6821 6753 6793 0 +39.56(+0.59%)
Nov 14, 2016 6730 6814 6730 6753 0 +22.75(+0.34%)
Nov 13, 2016 6828 6849 6710 6730 0 +0.00(+0.00%)
Nov 12, 2016 6828 6849 6710 6730 0 +0.00(+0.00%)
Nov 11, 2016 6828 6849 6710 6730 0 -97.55(-1.43%)
Nov 10, 2016 6912 6997 6799 6828 0 -83.86(-1.21%)
Nov 09, 2016 6843 6912 6696 6912 0 +68.71(+1.00%)
Nov 08, 2016 6807 6849 6795 6843 0 +36.23(+0.53%)
Nov 07, 2016 6693 6807 6693 6807 0 +113.64(+1.70%)
Nov 06, 2016 6791 6791 6677 6693 0 +0.00(+0.00%)
Nov 05, 2016 6791 6791 6677 6693 0 +0.00(+0.00%)
Nov 04, 2016 6791 6791 6677 6693 0 -97.25(-1.43%)
Nov 03, 2016 6845 6873 6791 6791 0 -54.91(-0.80%)
Nov 02, 2016 6917 6917 6845 6845 0 -71.72(-1.04%)
Nov 01, 2016 6954 6994 6904 6917 0 -37.08(-0.53%)
Oct 31, 2016 6996 6996 6945 6954 0 -42.04(-0.60%)
Oct 30, 2016 6987 7006 6927 6996 0 +0.00(+0.00%)
Oct 29, 2016 6987 7006 6927 6996 0 +0.00(+0.00%)
Oct 28, 2016 6987 7006 6927 6996 0 +9.69(+0.14%)
Oct 27, 2016 6958 7004 6924 6987 0 +28.48(+0.41%)
Oct 26, 2016 7018 7018 6918 6958 0 -59.55(-0.85%)
Oct 25, 2016 6986 7067 6986 7018 0 +31.24(+0.45%)
Oct 24, 2016 7020 7067 6983 6986 0 -34.07(-0.49%)
Oct 23, 2016 7027 7058 7011 7020 0 +0.00(+0.00%)
Oct 22, 2016 7027 7058 7011 7020 0 +0.00(+0.00%)
Oct 21, 2016 7027 7058 7011 7020 0 -6.43(-0.09%)
Oct 20, 2016 7022 7048 6999 7027 0 +4.98(+0.07%)
Oct 19, 2016 7000 7031 6976 7022 0 +21.86(+0.31%)
Oct 18, 2016 6948 7033 6946 7000 0 +52.51(+0.76%)
Oct 17, 2016 7014 7014 6937 6948 0 -66.00(-0.94%)
Oct 16, 2016 6978 7055 6978 7014 0 +0.00(+0.00%)
Oct 15, 2016 6978 7055 6978 7014 0 +0.00(+0.00%)
Oct 14, 2016 6978 7055 6978 7014 0 +35.81(+0.51%)
Oct 13, 2016 7024 7024 6930 6978 0 -46.27(-0.66%)
Oct 12, 2016 7071 7079 7016 7024 0 -46.87(-0.66%)
Oct 11, 2016 7098 7130 7061 7071 0 -26.62(-0.38%)
Oct 10, 2016 7044 7104 7024 7098 0 +53.11(+0.75%)
Oct 09, 2016 7000 7079 7000 7044 0 +0.00(+0.00%)
Oct 08, 2016 7000 7079 7000 7044 0 +0.00(+0.00%)
Oct 07, 2016 7000 7079 7000 7044 0 +44.43(+0.63%)
Oct 06, 2016 7033 7049 7000 7000 0 -33.29(-0.47%)
Oct 05, 2016 7074 7077 7024 7033 0 -41.09(-0.58%)
Oct 04, 2016 6984 7122 6984 7074 0 +90.82(+1.30%)
Oct 03, 2016 6899 6996 6898 6984 0 +84.19(+1.22%)
Sep 30, 2016 6919 6919 6810 6899 0 -20.09(-0.29%)
Sep 29, 2016 6849 6941 6849 6919 0 +70.04(+1.02%)
Sep 28, 2016 6808 6878 6808 6849 0 +41.71(+0.61%)
Sep 27, 2016 6818 6865 6769 6808 0 -10.37(-0.15%)
Sep 26, 2016 6909 6910 6806 6818 0 -91.39(-1.32%)
Sep 25, 2016 6911 6920 6883 6909 0 +0.00(+0.00%)
Sep 24, 2016 6911 6920 6883 6909 0 +0.00(+0.00%)
Sep 23, 2016 6911 6920 6883 6909 0 -1.97(-0.03%)
Sep 22, 2016 6835 6937 6835 6911 0 +76.63(+1.12%)
Sep 21, 2016 6831 6880 6830 6835 0 +3.98(+0.06%)
Sep 20, 2016 6814 6869 6798 6831 0 +17.24(+0.25%)
Sep 19, 2016 6710 6814 6710 6814 0 +103.27(+1.54%)
Sep 18, 2016 6730 6746 6693 6710 0 +0.00(+0.00%)
Sep 17, 2016 6730 6746 6693 6710 0 +0.00(+0.00%)
Sep 16, 2016 6730 6746 6693 6710 0 -20.02(-0.30%)
Sep 15, 2016 6673 6737 6655 6730 0 +56.99(+0.85%)
Sep 14, 2016 6666 6720 6666 6673 0 +7.68(+0.12%)
Sep 13, 2016 6701 6725 6666 6666 0 -35.27(-0.53%)
Sep 12, 2016 6777 6777 6654 6701 0 -76.05(-1.12%)
Sep 11, 2016 6859 6862 6762 6777 0 +0.00(+0.00%)
Sep 10, 2016 6859 6862 6762 6777 0 +0.00(+0.00%)
Sep 09, 2016 6859 6862 6762 6777 0 -81.75(-1.19%)
Sep 08, 2016 6847 6890 6820 6859 0 +12.12(+0.18%)
Sep 07, 2016 6826 6856 6815 6847 0 +20.53(+0.30%)
Sep 06, 2016 6879 6888 6819 6826 0 -53.37(-0.78%)
Sep 05, 2016 6895 6911 6867 6879 0 -15.18(-0.22%)
Sep 04, 2016 6746 6928 6746 6895 0 +0.00(+0.00%)
Sep 03, 2016 6746 6928 6746 6895 0 +0.00(+0.00%)
Sep 02, 2016 6746 6928 6746 6895 0 +148.63(+2.20%)
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.