Dow Up0.45% Nasdaq Down0.01%

More On ^FTSE

Quotes

Charts

News & Info


FTSE 100 (^FTSE)

-FSI
6,776.13 Up 20.65(0.31%) 11:20AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 17, 20125,834.505,854.705,834.405,852.40731,769,5005,852.40
Aug 16, 20125,833.005,846.705,811.305,834.50587,033,8005,834.50
Aug 15, 20125,864.805,864.805,822.305,833.00560,382,8005,833.00
Aug 14, 20125,831.905,876.205,831.905,864.80627,904,0005,864.80
Aug 13, 20125,847.105,852.805,813.605,831.90410,230,2005,831.90
Aug 10, 20125,851.505,858.605,827.705,847.10466,836,8005,847.10
Aug 9, 20125,845.905,860.205,828.405,851.50741,075,8005,851.50
Aug 8, 20125,841.205,845.905,801.105,845.90588,922,6005,845.90
Aug 7, 20125,808.805,841.205,785.005,841.20779,689,0005,841.20
Aug 6, 20125,787.305,837.605,767.105,808.80613,098,0005,808.80
Aug 3, 20125,662.305,794.005,662.305,787.30748,571,6005,787.30
Aug 2, 20125,712.805,765.805,657.305,662.30805,200,7005,662.30
Aug 1, 20125,635.305,712.805,633.005,712.80554,180,4005,712.80
Jul 31, 20125,693.605,695.505,635.305,635.30645,790,8005,635.30
Jul 30, 20125,627.205,706.505,625.705,693.60648,632,9005,693.60
Jul 27, 20125,573.205,631.005,550.905,627.20732,786,1005,627.20
Jul 26, 20125,498.305,594.505,478.005,573.20817,687,8005,573.20
Jul 25, 20125,499.205,526.105,478.005,498.30621,394,8005,498.30
Jul 24, 20125,533.905,556.605,487.005,499.20551,196,9005,499.20
Jul 23, 20125,651.805,651.805,510.905,533.90691,607,2005,533.90
Jul 20, 20125,714.205,714.205,644.905,651.80961,834,5005,651.80
Jul 19, 20125,685.805,718.605,685.805,714.20711,475,2005,714.20
Jul 18, 20125,629.105,688.305,624.505,685.80669,962,5005,685.80
Jul 17, 20125,662.405,676.505,621.205,629.10602,763,2005,629.10
Jul 16, 20125,666.105,670.605,640.905,662.40569,289,8005,662.40
Jul 13, 20125,608.305,675.605,608.305,666.10609,268,5005,666.10
Jul 12, 20125,664.505,664.505,588.805,608.30667,049,3005,608.30
Jul 11, 20125,664.105,674.705,625.605,664.50606,669,0005,664.50
Jul 10, 20125,627.305,688.705,622.305,664.10607,970,1005,664.10
Jul 9, 20125,662.605,669.805,610.705,627.30682,352,5005,627.30
Jul 6, 20125,692.605,695.105,647.505,662.60602,832,0005,662.60
Jul 5, 20125,684.505,727.505,662.505,692.60766,719,3005,692.60
Jul 4, 20125,687.705,699.905,669.705,684.50445,463,4005,684.50
Jul 3, 20125,640.605,689.005,636.105,687.70795,293,4005,687.70
Jul 2, 20125,571.205,640.605,571.205,640.60696,936,4005,640.60
Jun 29, 20125,493.105,619.705,493.105,571.201,061,581,8005,571.20
Jun 28, 20125,523.905,533.805,436.505,493.101,027,922,6005,493.10
Jun 27, 20125,447.005,525.105,447.005,523.90678,486,6005,523.90
Jun 26, 20125,450.705,476.505,436.305,447.00631,700,6005,447.00
Jun 25, 20125,513.705,513.705,435.505,450.70716,161,0005,450.70
Jun 22, 20125,566.405,566.405,500.005,513.70677,911,2005,513.70
Jun 21, 20125,622.305,622.305,564.805,566.40785,237,4005,566.40
Jun 20, 20125,586.305,623.905,566.005,622.30903,447,0005,622.30
Jun 19, 20125,491.105,603.105,491.005,586.30816,800,6005,586.30
Jun 18, 20125,478.805,555.305,461.105,491.10879,532,4005,491.10
Jun 15, 20125,467.105,522.905,465.105,478.802,307,095,2005,478.80
Jun 14, 20125,483.805,483.805,424.405,467.10985,630,7005,467.10
Jun 13, 20125,473.705,507.705,436.705,483.80831,010,5005,483.80
Jun 12, 20125,432.405,478.605,414.605,473.70890,749,1005,473.70
Jun 11, 20125,435.105,536.305,419.605,432.40950,512,2005,432.40
Jun 8, 20125,447.805,447.805,381.805,435.10916,402,4005,435.10
Jun 7, 20125,384.105,494.505,384.105,447.801,030,125,2005,447.80
Jun 6, 20125,260.205,388.005,260.205,384.101,098,347,7005,384.10
Jun 5, 20125,260.205,260.205,260.205,260.2005,260.20
Jun 4, 20125,260.205,260.205,260.205,260.2005,260.20
Jun 1, 20125,320.905,354.505,229.805,260.201,056,087,8005,260.20
May 31, 20125,297.305,352.105,272.705,320.901,398,519,8005,320.90
May 30, 20125,391.105,391.105,284.405,297.30863,484,7005,297.30
May 29, 20125,356.305,404.705,342.505,391.10729,588,1005,391.10
May 28, 20125,351.505,413.805,341.305,356.30510,686,6005,356.30
May 25, 20125,350.105,385.205,312.205,351.50734,363,7005,351.50
May 24, 20125,266.405,371.805,266.405,350.10737,282,5005,350.10
May 23, 20125,403.305,403.705,262.905,266.40997,826,1005,266.40
May 22, 20125,304.505,408.705,304.505,403.30931,864,3005,403.30
May 21, 20125,267.605,324.405,253.905,304.50914,314,9005,304.50
May 18, 20125,338.405,338.405,256.605,267.601,225,450,8005,267.60
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBP.