Dow Up0.08% Nasdaq Down0.30%

More On ^FTSE

Quotes

Charts

News & Info


FTSE 100 (^FTSE)

-FTSE
6,837.92 Up 18.63(0.27%) Sep 19
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
May 29, 20136,762.006,762.006,620.806,627.20613,718,3006,627.20
May 28, 20136,654.306,790.706,654.306,762.00658,595,5006,762.00
May 27, 20136,654.306,654.306,654.306,654.3006,654.30
May 24, 20136,696.806,720.106,640.106,654.30787,892,2006,654.30
May 23, 20136,840.306,840.306,658.806,696.80987,091,2006,696.80
May 22, 20136,803.906,875.606,781.506,840.30964,619,8006,840.30
May 21, 20136,755.606,803.906,744.206,803.90763,672,4006,803.90
May 20, 20136,723.106,755.606,709.106,755.60736,130,7006,755.60
May 17, 20136,687.806,726.906,669.906,723.10855,145,3006,723.10
May 16, 20136,693.606,714.506,677.206,687.80766,342,8006,687.80
May 15, 20136,686.106,701.706,669.006,693.60690,863,2006,693.60
May 14, 20136,631.806,686.106,618.406,686.10618,403,7006,686.10
May 13, 20136,625.006,633.306,602.806,631.80560,542,0006,631.80
May 10, 20136,592.706,637.806,591.606,625.00807,522,7006,625.00
May 9, 20136,583.506,597.306,571.706,592.70750,085,4006,592.70
May 8, 20136,557.306,587.406,547.006,583.50703,446,8006,583.50
May 7, 20136,521.506,563.906,521.406,557.30795,845,4006,557.30
May 6, 20136,521.506,521.506,521.506,521.5006,521.50
May 3, 20136,460.706,541.706,451.506,521.50768,857,6006,521.50
May 2, 20136,451.306,470.306,409.806,460.70744,888,4006,460.70
May 1, 20136,430.106,475.906,429.806,451.30409,459,9006,451.30
Apr 30, 20136,458.006,483.106,412.706,430.101,079,343,9006,430.10
Apr 29, 20136,426.406,458.006,419.306,458.00636,101,0006,458.00
Apr 26, 20136,442.606,442.606,399.406,426.40560,270,5006,426.40
Apr 25, 20136,431.806,467.106,411.906,442.60739,178,9006,442.60
Apr 24, 20136,406.106,438.906,396.206,431.80735,699,1006,431.80
Apr 23, 20136,280.606,406.106,278.506,406.10719,139,1006,406.10
Apr 22, 20136,286.606,342.006,259.006,280.60603,305,9006,280.60
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBP.