• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.79% Nasdaq Up0.53%

    More On ^FTSE

    Quotes

    Charts

    News & Info


    FTSE 100 (^FTSE)

    -FTSE
    6,608.59 Up 87.61(1.34%) 11:47AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 17, 20125,405.305,413.305,309.805,338.40894,671,5005,338.40
    May 16, 20125,437.605,448.405,354.005,405.301,026,459,5005,405.30
    May 15, 20125,465.505,507.705,411.805,437.60876,368,2005,437.60
    May 14, 20125,575.505,575.705,436.705,465.50883,929,3005,465.50
    May 11, 20125,544.005,585.505,499.305,575.50772,576,8005,575.50
    May 10, 20125,530.105,566.105,490.505,544.00847,647,6005,544.00
    May 9, 20125,554.605,571.705,464.405,530.101,006,218,0005,530.10
    May 8, 20125,655.105,668.105,550.105,554.601,052,975,8005,554.60
    May 7, 20125,655.105,655.105,655.105,655.1005,655.10
    May 4, 20125,766.605,766.605,639.805,655.101,013,188,1005,655.10
    May 3, 20125,758.105,800.805,745.205,766.60788,566,2005,766.60
    May 2, 20125,812.205,819.905,736.705,758.10962,324,8005,758.10
    May 1, 20125,737.805,819.005,732.205,812.20653,605,4005,812.20
    Apr 30, 20125,777.105,793.005,728.905,737.80784,967,0005,737.80
    Apr 27, 20125,748.705,789.005,708.005,777.10812,249,7005,777.10
    Apr 26, 20125,718.905,761.105,691.705,748.70879,956,1005,748.70
    Apr 25, 20125,709.505,745.005,703.205,718.90859,133,2005,718.90
    Apr 24, 20125,665.605,714.205,658.505,709.50807,899,2005,709.50
    Apr 23, 20125,772.205,772.205,637.705,665.60777,185,5005,665.60
    Apr 20, 20125,744.605,775.705,724.205,772.20847,833,8005,772.20
    Apr 19, 20125,745.305,792.105,738.105,744.60958,392,1005,744.60
    Apr 18, 20125,767.005,783.905,730.905,745.30873,962,6005,745.30
    Apr 17, 20125,666.305,773.705,651.505,767.00856,433,0005,767.00
    Apr 16, 20125,651.805,708.005,641.105,666.301,101,926,6005,666.30
    Apr 13, 20125,710.505,710.805,643.505,651.80830,223,0005,651.80
    Apr 12, 20125,634.705,727.905,602.605,710.501,115,210,0005,710.50
    Apr 11, 20125,595.605,655.905,576.405,634.701,132,327,6005,634.70
    Apr 10, 20125,723.705,723.705,595.605,595.601,008,933,7005,595.60
    Apr 9, 20125,723.705,723.705,723.705,723.7005,723.70
    Apr 6, 20125,723.705,723.705,723.705,723.7005,723.70
    Apr 5, 20125,703.805,731.705,663.305,723.70905,682,0005,723.70
    Apr 4, 20125,838.305,838.305,685.705,703.801,174,203,1005,703.80
    Apr 3, 20125,874.905,890.205,838.305,838.30896,434,0005,838.30
    Apr 2, 20125,768.505,874.905,748.605,874.90886,248,6005,874.90
    Mar 30, 20125,742.005,782.705,742.005,768.50990,170,0005,768.50
    Mar 29, 20125,809.005,812.205,726.505,742.001,084,172,1005,742.00
    Mar 28, 20125,869.605,877.905,809.005,809.00931,498,4005,809.00
    Mar 27, 20125,902.705,941.905,863.805,869.601,257,297,4005,869.60
    Mar 26, 20125,854.905,913.105,854.505,902.70722,858,6005,902.70
    Mar 23, 20125,845.705,875.705,801.705,854.90848,516,9005,854.90
    Mar 22, 20125,892.005,892.005,825.905,845.70883,155,7005,845.70
    Mar 21, 20125,891.405,921.705,880.805,892.00907,211,3005,892.00
    Mar 20, 20125,961.105,961.105,876.405,891.40978,545,3005,891.40
    Mar 19, 20125,965.605,968.905,928.505,961.10951,065,3005,961.10
    Mar 16, 20125,940.705,974.105,940.705,965.601,830,036,2005,965.60
    Mar 15, 20125,945.405,958.205,919.205,940.701,034,944,4005,940.70
    Mar 14, 20125,955.905,989.105,945.405,945.401,165,018,0005,945.40
    Mar 13, 20125,892.805,957.905,892.805,955.90761,933,8005,955.90
    Mar 12, 20125,887.505,894.105,860.405,892.80800,492,0005,892.80
    Mar 9, 20125,859.705,897.605,842.905,887.50854,778,9005,887.50
    Mar 8, 20125,791.405,874.305,791.405,859.70828,107,7005,859.70
    Mar 7, 20125,765.805,801.105,755.705,791.40859,928,0005,791.40
    Mar 6, 20125,874.805,874.805,758.405,765.80989,886,6005,765.80
    Mar 5, 20125,911.105,911.105,865.405,874.80873,447,2005,874.80
    Mar 2, 20125,931.305,940.005,908.505,911.10736,456,5005,911.10
    Mar 1, 20125,871.505,936.105,858.905,931.30900,749,9005,931.30
    Feb 29, 20125,927.905,944.805,871.505,871.501,201,161,0005,871.50
    Feb 28, 20125,915.605,937.005,900.005,927.90804,670,3005,927.90
    Feb 27, 20125,935.105,935.105,865.905,915.60966,771,1005,915.60
    Feb 24, 20125,937.905,964.005,925.505,935.101,010,948,4005,935.10
    Feb 23, 20125,916.605,952.505,900.505,937.901,071,356,9005,937.90
    Feb 22, 20125,928.205,938.005,894.605,916.60872,089,0005,916.60
    Feb 21, 20125,945.305,948.805,916.605,928.20846,269,2005,928.20
    Feb 20, 20125,905.105,956.305,905.105,945.30723,669,7005,945.30
    Feb 17, 20125,885.405,923.605,885.405,905.101,101,911,0005,905.10
    Feb 16, 20125,892.205,892.405,829.405,885.40751,180,4005,885.40
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBP.