Dow Down0.17% Nasdaq Down0.28%

More On ^FTSE

Quotes

Charts

News & Info


FTSE 100 (^FTSE)

-FTSE
6,568.49 Down 54.23(0.82%) 8:31AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 18, 20125,912.205,946.405,911.105,935.90664,063,3005,935.90
Dec 17, 20125,921.805,923.905,881.005,912.20533,505,8005,912.20
Dec 14, 20125,929.605,944.505,915.305,921.80529,958,3005,921.80
Dec 13, 20125,945.905,947.905,918.605,929.60557,270,4005,929.60
Dec 12, 20125,925.005,948.505,915.905,945.90629,912,4005,945.90
Dec 11, 20125,921.605,937.905,908.305,925.00514,655,8005,925.00
Dec 10, 20125,914.405,924.005,891.305,921.60463,904,1005,921.60
Dec 7, 20125,901.405,923.105,889.905,914.40584,102,5005,914.40
Dec 6, 20125,892.105,923.905,889.705,901.40637,068,6005,901.40
Dec 5, 20125,869.005,902.705,869.005,892.10610,548,5005,892.10
Dec 4, 20125,871.205,885.405,852.905,869.00596,025,5005,869.00
Dec 3, 20125,866.805,902.005,859.605,871.20512,045,5005,871.20
Nov 30, 20125,870.305,904.405,860.305,866.80699,163,6005,866.80
Nov 29, 20125,803.305,884.005,803.305,870.30652,938,2005,870.30
Nov 28, 20125,799.705,808.305,755.205,803.30610,194,8005,803.30
Nov 27, 20125,786.705,823.205,786.705,799.70659,091,0005,799.70
Nov 26, 20125,819.105,819.105,773.905,786.70601,954,4005,786.70
Nov 23, 20125,791.005,830.505,781.405,819.10427,505,0005,819.10
Nov 22, 20125,752.005,796.505,752.005,791.00511,821,7005,791.00
Nov 21, 20125,748.105,760.105,727.905,752.00640,008,8005,752.00
Nov 20, 20125,737.705,751.805,706.705,748.10803,266,3005,748.10
Nov 19, 20125,605.605,739.705,605.605,737.70745,281,5005,737.70
Nov 16, 20125,677.805,682.705,605.605,605.60939,385,6005,605.60
Nov 15, 20125,722.005,722.005,674.305,677.80799,767,4005,677.80
Nov 14, 20125,786.305,786.305,719.605,722.00865,457,7005,722.00
Nov 13, 20125,767.305,786.305,711.005,786.30950,283,5005,786.30
Nov 12, 20125,769.705,795.305,762.005,767.30654,357,7005,767.30
Nov 9, 20125,776.105,786.405,715.205,769.70708,900,0005,769.70
Nov 8, 20125,791.605,824.405,770.705,776.10729,278,4005,776.10
Nov 7, 20125,884.905,921.805,789.405,791.60922,666,0005,791.60
Nov 6, 20125,839.105,885.205,839.105,884.90774,672,8005,884.90
Nov 5, 20125,868.605,868.605,825.605,839.10565,871,3005,839.10
Nov 2, 20125,861.905,890.105,844.305,868.60855,128,6005,868.60
Nov 1, 20125,782.705,866.805,778.005,861.901,042,591,7005,861.90
Oct 31, 20125,849.905,866.705,782.705,782.70874,664,2005,782.70
Oct 30, 20125,795.105,852.205,794.905,849.90403,992,4005,849.90
Oct 29, 20125,806.705,812.705,763.505,795.10432,888,8005,795.10
Oct 26, 20125,805.105,817.905,753.305,806.70622,849,8005,806.70
Oct 25, 20125,804.805,840.605,802.205,805.10654,435,2005,805.10
Oct 24, 20125,797.905,823.205,776.605,804.80953,707,4005,804.80
Oct 23, 20125,882.905,893.405,789.005,797.90654,156,8005,797.90
Oct 22, 20125,896.205,911.005,869.905,882.90540,270,4005,882.90
Oct 19, 20125,917.105,919.705,892.205,896.20829,321,1005,896.20
Oct 18, 20125,910.905,928.305,896.505,917.10869,993,3005,917.10
Oct 17, 20125,870.505,915.605,868.705,910.90903,398,9005,910.90
Oct 16, 20125,805.605,878.105,805.605,870.50877,624,5005,870.50
Oct 15, 20125,793.305,827.905,786.005,805.60695,435,7005,805.60
Oct 12, 20125,829.805,829.805,793.305,793.30888,088,2005,793.30
Oct 11, 20125,776.705,846.305,766.705,829.80693,356,4005,829.80
Oct 10, 20125,810.305,810.505,776.705,776.70681,615,4005,776.70
Oct 9, 20125,841.705,856.405,795.205,810.30574,468,4005,810.30
Oct 8, 20125,871.005,871.005,818.805,841.70492,224,1005,841.70
Oct 5, 20125,827.805,885.605,827.605,871.00883,077,4005,871.00
Oct 4, 20125,825.805,854.205,803.205,827.80817,156,3005,827.80
Oct 3, 20125,809.505,832.505,785.005,825.80606,196,8005,825.80
Oct 2, 20125,820.505,840.405,781.405,809.50704,898,7005,809.50
Oct 1, 20125,742.105,843.505,738.605,820.50690,293,8005,820.50
Sep 28, 20125,779.405,807.805,740.505,742.10745,469,4005,742.10
Sep 27, 20125,768.105,804.105,763.005,779.40545,045,2005,779.40
Sep 26, 20125,859.705,859.705,751.405,768.10685,626,3005,768.10
Sep 25, 20125,838.805,869.205,828.305,859.70737,347,7005,859.70
Sep 24, 20125,852.605,852.605,806.105,838.80736,974,1005,838.80
Sep 21, 20125,854.605,887.605,838.905,852.601,202,461,2005,852.60
Sep 20, 20125,888.505,888.505,824.405,854.60656,511,3005,854.60
Sep 19, 20125,868.205,894.405,861.005,888.50704,137,7005,888.50
Sep 18, 20125,893.505,893.505,837.505,868.20802,597,7005,868.20
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBP.