Dow Up0.60% Nasdaq Up0.44%

More On ^FTSE

Quotes

Charts

News & Info


FTSE 100 (^FTSE)

-FTSE
6,388.73 Down 30.42(0.47%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 23, 20146,399.706,430.306,313.306,419.20840,402,1006,419.20
Oct 22, 20146,372.306,401.506,341.406,399.70727,170,3006,399.70
Oct 21, 20146,267.106,372.306,229.406,372.30856,658,1006,372.30
Oct 20, 20146,310.306,320.306,238.606,267.10723,302,9006,267.10
Oct 17, 20146,195.906,313.006,188.006,310.301,106,053,2006,310.30
Oct 16, 20146,211.606,283.006,072.706,195.901,697,447,0006,195.90
Oct 15, 20146,392.706,405.006,211.606,211.601,137,435,9006,211.60
Oct 14, 20146,366.206,403.406,304.306,392.70831,098,1006,392.70
Oct 13, 20146,340.006,387.406,294.606,366.20846,365,4006,366.20
Oct 10, 20146,431.906,431.906,328.406,340.00897,708,4006,340.00
Oct 9, 20146,482.206,544.206,425.206,431.90864,389,0006,431.90
Oct 8, 20146,495.606,502.406,453.806,482.20822,967,2006,482.20
Oct 7, 20146,563.706,563.806,495.606,495.60858,099,0006,495.60
Oct 6, 20146,527.906,588.306,527.906,563.70722,223,0006,563.70
Oct 3, 20146,446.406,542.906,446.406,527.90750,613,1006,527.90
Oct 2, 20146,557.506,557.706,446.406,446.40807,089,8006,446.40
Oct 1, 20146,622.706,622.806,539.706,557.50789,707,3006,557.50
Sep 30, 20146,646.606,658.906,601.606,622.70882,273,9006,622.70
Sep 29, 20146,649.406,653.906,608.706,646.60564,786,6006,646.60
Sep 26, 20146,639.706,664.006,615.106,649.40589,221,5006,649.40
Sep 25, 20146,706.306,726.406,621.506,639.70927,894,0006,639.70
Sep 24, 20146,676.106,707.306,652.006,706.30793,646,0006,706.30
Sep 23, 20146,773.606,777.306,647.206,676.10762,840,8006,676.10
Sep 22, 20146,837.906,838.406,766.906,773.60675,055,2006,773.60
Sep 19, 20146,819.306,876.006,819.306,837.901,551,957,5006,837.90
Sep 18, 20146,780.906,822.606,769.606,819.30644,480,4006,819.30
Sep 17, 20146,792.206,816.906,780.906,780.90596,526,7006,780.90
Sep 16, 20146,804.206,804.306,748.106,792.20592,887,7006,792.20
Sep 15, 20146,807.006,813.906,771.706,804.20529,231,8006,804.20
Sep 12, 20146,799.606,832.206,799.406,807.00552,974,8006,807.00
Sep 11, 20146,830.106,857.506,764.906,799.60648,015,5006,799.60
Sep 10, 20146,829.006,847.806,800.006,830.10585,612,1006,830.10
Sep 9, 20146,834.806,846.206,812.506,829.00580,798,6006,829.00
Sep 8, 20146,855.106,855.106,773.806,834.80754,127,5006,834.80
Sep 5, 20146,878.006,885.006,829.106,855.10596,549,8006,855.10
Sep 4, 20146,873.606,904.906,866.306,878.00689,038,7006,878.00
Sep 3, 20146,829.206,898.606,826.706,873.60674,899,7006,873.60
Sep 2, 20146,825.306,849.306,812.306,829.20820,230,9006,829.20
Sep 1, 20146,819.806,825.306,798.306,825.30404,272,4006,825.30
Aug 29, 20146,805.806,828.906,782.606,819.80720,978,6006,819.80
Aug 28, 20146,830.706,831.206,796.906,805.80498,070,1006,805.80
Aug 27, 20146,822.806,830.706,813.206,830.70481,233,3006,830.70
Aug 26, 20146,775.306,827.306,775.306,822.80538,317,7006,822.80
Aug 22, 20146,777.706,784.606,746.406,775.30571,522,6006,775.30
Aug 21, 20146,755.506,780.706,752.706,777.70423,431,0006,777.70
Aug 20, 20146,779.306,781.206,739.806,755.50466,211,0006,755.50
Aug 19, 20146,741.306,782.906,740.706,779.30463,536,9006,779.30
Aug 18, 20146,689.106,745.706,689.106,741.30413,053,5006,741.30
Aug 15, 20146,685.306,742.806,685.306,689.10545,581,0006,689.10
Aug 14, 20146,656.706,694.606,641.806,685.30512,629,3006,685.30
Aug 13, 20146,632.406,664.306,626.006,656.70527,733,5006,656.70
Aug 12, 20146,632.806,643.706,612.506,632.40448,281,8006,632.40
Aug 11, 20146,567.406,645.806,567.406,632.80494,367,0006,632.80
Aug 8, 20146,597.406,597.406,528.706,567.40645,423,4006,567.40
Aug 7, 20146,636.206,649.106,589.806,597.40565,630,1006,597.40
Aug 6, 20146,682.506,682.506,588.406,636.20803,798,8006,636.20
Aug 5, 20146,677.506,713.506,671.506,682.50512,852,2006,682.50
Aug 4, 20146,679.206,715.606,669.906,677.50522,832,7006,677.50
Aug 1, 20146,730.106,730.106,624.706,679.20695,334,8006,679.20
Jul 31, 20146,773.406,797.106,716.306,730.10919,865,4006,730.10
Jul 30, 20146,807.806,815.306,758.206,773.40692,780,4006,773.40
Jul 29, 20146,788.106,833.706,784.006,807.80527,703,1006,807.80
Jul 28, 20146,791.606,809.606,761.806,788.10528,691,4006,788.10
Jul 25, 20146,821.506,830.806,780.706,791.60661,620,0006,791.60
Jul 24, 20146,798.206,821.506,767.306,821.50541,591,3006,821.50
Jul 23, 20146,795.306,822.706,773.106,798.20589,203,6006,798.20
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBP.