Send me a link:

*Text messaging rates may apply.

 Dow Up0.13% Nasdaq Down0.10%

More On ^FTSE

Quotes

Charts

News & Info


FTSE 100 (^FTSE)

-FTSE
6,825.06 Up 36.99(0.54%) 8:06AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 29, 20136,430.106,500.506,430.006,483.10876,297,5006,483.10
Aug 28, 20136,441.006,441.006,393.706,430.10748,560,0006,430.10
Aug 27, 20136,492.106,494.206,424.006,441.00760,395,8006,441.00
Aug 26, 20136,492.106,492.106,492.106,492.1006,492.10
Aug 23, 20136,446.906,516.706,422.406,492.10485,422,6006,492.10
Aug 22, 20136,390.806,468.906,390.606,446.90501,840,6006,446.90
Aug 21, 20136,453.506,453.606,386.706,390.80607,065,3006,390.80
Aug 20, 20136,465.706,465.706,398.606,453.50620,943,4006,453.50
Aug 19, 20136,500.006,506.606,457.706,465.70467,686,9006,465.70
Aug 16, 20136,483.306,502.306,461.306,500.00637,579,9006,500.00
Aug 15, 20136,587.406,587.906,460.106,483.30667,125,4006,483.30
Aug 14, 20136,611.906,628.006,582.606,587.40678,146,3006,587.40
Aug 13, 20136,574.306,620.406,568.406,611.90568,866,8006,611.90
Aug 12, 20136,583.406,598.406,547.006,574.30478,927,5006,574.30
Aug 9, 20136,529.706,601.206,529.506,583.40632,934,6006,583.40
Aug 8, 20136,511.206,558.606,507.206,529.70566,013,4006,529.70
Aug 7, 20136,604.206,625.006,511.206,511.20641,422,0006,511.20
Aug 6, 20136,619.606,630.106,562.306,604.20698,361,8006,604.20
Aug 5, 20136,647.906,685.006,590.106,619.60604,089,2006,619.60
Aug 2, 20136,682.006,696.606,623.906,647.90660,354,4006,647.90
Aug 1, 20136,621.106,682.006,607.306,682.00977,036,1006,682.00
Jul 31, 20136,571.006,659.406,556.706,621.10751,660,6006,621.10
Jul 30, 20136,560.306,600.706,560.306,571.00696,264,3006,571.00
Jul 29, 20136,554.806,606.406,544.106,560.30487,601,1006,560.30
Jul 26, 20136,588.006,629.906,535.206,554.80455,317,8006,554.80
Jul 25, 20136,620.406,625.406,540.406,588.00505,142,9006,588.00
Jul 24, 20136,597.406,662.206,581.606,620.40595,811,2006,620.40
Jul 23, 20136,623.206,657.706,597.406,597.40673,295,8006,597.40
Jul 22, 20136,630.706,645.006,608.206,623.20502,867,7006,623.20
Jul 19, 20136,634.406,635.206,592.106,630.70756,017,5006,630.70
Jul 18, 20136,571.906,657.406,555.806,634.40657,400,6006,634.40
Jul 17, 20136,556.406,595.606,517.406,571.90694,630,9006,571.90
Jul 16, 20136,586.106,606.406,556.406,556.40746,494,8006,556.40
Jul 15, 20136,544.906,605.906,544.906,586.10585,046,2006,586.10
Jul 12, 20136,543.406,583.906,540.206,544.90595,530,2006,544.90
Jul 11, 20136,505.006,585.706,505.006,543.40646,067,3006,543.40
Jul 10, 20136,513.106,535.906,472.406,505.00606,500,7006,505.00
Jul 9, 20136,450.106,530.906,450.106,513.10658,607,0006,513.10
Jul 8, 20136,375.506,476.106,375.506,450.10622,004,0006,450.10
Jul 5, 20136,421.706,498.606,364.406,375.50725,870,0006,375.50
Jul 4, 20136,229.906,431.406,229.906,421.70824,171,7006,421.70
Jul 3, 20136,303.906,303.906,185.206,229.90663,008,7006,229.90
Jul 2, 20136,307.806,314.106,266.506,303.90560,698,9006,303.90
Jul 1, 20136,215.506,317.006,215.406,307.80657,027,1006,307.80
Jun 28, 20136,243.406,268.806,207.706,215.50920,725,8006,215.50
Jun 27, 20136,165.506,271.806,165.506,243.40803,972,7006,243.40
Jun 26, 20136,101.906,177.906,089.206,165.50754,668,0006,165.50
Jun 25, 20136,029.106,114.606,029.106,101.90786,471,9006,101.90
Jun 24, 20136,116.206,136.106,023.406,029.10864,109,8006,029.10
Jun 21, 20136,159.506,244.206,116.206,116.201,508,289,8006,116.20
Jun 20, 20136,348.806,348.806,145.006,159.50874,375,0006,159.50
Jun 19, 20136,374.206,383.606,327.006,348.80723,618,6006,348.80
Jun 18, 20136,330.506,397.306,311.406,374.20654,137,3006,374.20
Jun 17, 20136,308.306,370.806,308.306,330.50575,444,2006,330.50
Jun 14, 20136,304.606,343.506,290.606,308.30734,161,7006,308.30
Jun 13, 20136,299.506,311.006,205.706,304.60824,350,7006,304.60
Jun 12, 20136,340.106,364.306,295.906,299.50693,795,8006,299.50
Jun 11, 20136,400.506,401.206,280.106,340.10736,368,3006,340.10
Jun 10, 20136,412.006,421.206,379.606,400.50597,227,0006,400.50
Jun 7, 20136,336.106,421.406,313.606,412.00786,639,4006,412.00
Jun 6, 20136,419.306,435.406,336.106,336.10680,974,0006,336.10
Jun 5, 20136,558.606,558.606,419.306,419.30800,986,6006,419.30
Jun 4, 20136,525.106,577.006,525.106,558.60806,462,9006,558.60
Jun 3, 20136,583.106,583.106,514.106,525.10780,013,0006,525.10
May 31, 20136,657.006,657.106,577.806,583.101,182,587,3006,583.10
May 30, 20136,627.206,657.006,611.006,657.00594,003,7006,657.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBP.