• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.13%

    More On ^FTSE

    Quotes

    Charts

    News & Info


    FTSE 100 (^FTSE)

    -FTSE
    6,928.27 Down 25.31(0.36%) 11:35AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 1, 20156,984.407,037.606,942.706,953.60694,968,9006,953.60
    May 29, 20157,040.907,069.906,967.906,984.401,177,305,7006,984.40
    May 28, 20157,033.307,049.607,005.907,040.90606,689,9007,040.90
    May 27, 20156,949.007,054.106,948.607,033.30648,739,5007,033.30
    May 26, 20157,031.707,039.606,930.306,949.00672,679,7006,949.00
    May 22, 20157,013.507,061.707,013.507,031.70621,811,2007,031.70
    May 21, 20157,007.307,026.006,994.307,013.50565,597,6007,013.50
    May 20, 20156,995.107,018.706,962.107,007.30825,148,3007,007.30
    May 19, 20156,968.907,011.406,968.906,995.10778,022,5006,995.10
    May 18, 20156,960.507,015.506,931.606,968.90614,216,3006,968.90
    May 15, 20156,973.007,009.406,937.106,960.50703,827,4006,960.50
    May 14, 20156,949.606,977.906,884.606,973.00603,503,3006,973.00
    May 13, 20156,933.806,989.906,920.706,949.60795,743,7006,949.60
    May 12, 20157,029.907,029.906,887.506,933.80839,991,9006,933.80
    May 11, 20157,046.807,083.707,025.207,029.90792,210,2007,029.90
    May 8, 20156,887.007,046.806,885.807,046.801,385,914,1007,046.80
    May 7, 20156,933.706,933.706,810.106,887.00945,024,8006,887.00
    May 6, 20156,927.606,974.806,913.506,933.70883,946,3006,933.70
    May 5, 20156,986.007,053.206,927.606,927.601,019,856,1006,927.60
    May 1, 20156,960.606,995.406,919.406,986.00838,058,9006,986.00
    Apr 30, 20156,946.306,970.306,906.206,960.60906,266,7006,960.60
    Apr 29, 20157,030.507,058.206,945.606,946.30767,322,4006,946.30
    Apr 28, 20157,104.007,104.006,984.007,030.50796,371,6007,030.50
    Apr 27, 20157,070.707,122.707,025.307,104.00679,761,7007,104.00
    Apr 24, 20157,053.707,102.607,051.207,070.70796,682,0007,070.70
    Apr 23, 20157,028.207,055.206,995.807,053.70714,656,5007,053.70
    Apr 22, 20157,062.907,092.306,997.207,028.20785,146,3007,028.20
    Apr 21, 20157,052.107,105.107,030.007,062.90655,787,7007,062.90
    Apr 20, 20156,994.607,067.806,994.607,052.10583,888,0007,052.10
    Apr 17, 20157,060.507,093.506,979.306,994.60776,519,9006,994.60
    Apr 16, 20157,096.807,119.407,057.707,060.50750,900,8007,060.50
    Apr 15, 20157,075.307,111.707,058.307,096.80722,590,5007,096.80
    Apr 14, 20157,064.307,086.107,044.607,075.30669,927,3007,075.30
    Apr 13, 20157,089.807,089.807,046.707,064.30592,637,1007,064.30
    Apr 10, 20157,015.407,095.407,015.407,089.80801,926,5007,089.80
    Apr 9, 20156,937.407,017.006,937.407,015.40698,600,8007,015.40
    Apr 8, 20156,961.807,012.106,931.606,937.40865,524,0006,937.40
    Apr 7, 20156,833.506,967.706,833.506,961.80704,104,3006,961.80
    Apr 2, 20156,809.506,849.906,801.306,833.50575,894,8006,833.50
    Apr 1, 20156,773.006,856.406,765.406,809.50800,482,2006,809.50
    Mar 31, 20156,891.406,910.106,765.106,773.00900,335,7006,773.00
    Mar 30, 20156,855.006,914.606,855.006,891.40639,393,9006,891.40
    Mar 27, 20156,895.306,910.606,839.906,855.00736,697,3006,855.00
    Mar 26, 20156,991.006,991.006,876.806,895.30936,518,3006,895.30
    Mar 25, 20157,019.707,035.106,983.906,991.00645,837,6006,991.00
    Mar 24, 20157,037.707,065.107,012.507,019.70702,620,9007,019.70
    Mar 23, 20157,022.507,037.706,991.407,037.70673,591,2007,037.70
    Mar 20, 20156,962.307,024.206,960.807,022.501,419,421,4007,022.50
    Mar 19, 20156,945.206,982.806,929.706,962.30809,174,4006,962.30
    Mar 18, 20156,837.606,945.206,837.306,945.20772,632,7006,945.20
    Mar 17, 20156,804.106,846.906,798.506,837.60757,362,8006,837.60
    Mar 16, 20156,740.606,809.106,740.606,804.10685,731,9006,804.10
    Mar 13, 20156,761.106,777.806,713.506,740.60710,321,2006,740.60
    Mar 12, 20156,721.506,799.806,721.506,761.10845,927,1006,761.10
    Mar 11, 20156,702.806,739.006,693.806,721.50746,833,9006,721.50
    Mar 10, 20156,876.506,876.906,702.806,702.80887,272,0006,702.80
    Mar 9, 20156,911.806,911.806,859.806,876.50670,579,2006,876.50
    Mar 6, 20156,961.106,961.206,911.806,911.80748,637,9006,911.80
    Mar 5, 20156,919.206,968.606,914.106,961.10798,406,8006,961.10
    Mar 4, 20156,889.106,919.206,862.906,919.20741,168,2006,919.20
    Mar 3, 20156,940.606,963.606,889.106,889.10784,037,6006,889.10
    Mar 2, 20156,946.706,974.306,924.306,940.60778,879,4006,940.60
    Feb 27, 20156,949.706,967.206,929.806,946.70881,579,1006,946.70
    Feb 26, 20156,935.406,950.006,920.506,949.70782,087,0006,949.70
    Feb 25, 20156,949.606,955.406,904.906,935.40697,704,8006,935.40
    Feb 24, 20156,912.206,958.906,899.606,949.60831,640,0006,949.60
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBP.