Dow Up0.36% Nasdaq Up0.12%

More On ^FTSE

Quotes

Charts

News & Info


FTSE 100 (^FTSE)

-FTSE
6,777.66 Up 22.18(0.33%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Jul 22, 20146,728.406,801.806,728.406,795.30538,472,4006,795.30
Jul 21, 20146,749.506,753.406,715.806,728.40470,701,9006,728.40
Jul 18, 20146,738.306,749.906,690.906,749.50585,590,2006,749.50
Jul 17, 20146,784.706,784.706,727.706,738.30631,724,3006,738.30
Jul 16, 20146,710.506,792.606,710.506,784.70610,714,4006,784.70
Jul 15, 20146,746.106,764.006,709.206,710.50604,327,7006,710.50
Jul 14, 20146,690.206,760.706,690.206,746.10468,494,7006,746.10
Jul 11, 20146,672.406,696.106,663.706,690.20533,174,8006,690.20
Jul 10, 20146,718.006,724.806,643.606,672.40764,873,5006,672.40
Jul 9, 20146,738.506,740.806,692.806,718.00602,260,3006,718.00
Jul 8, 20146,823.506,831.006,738.506,738.50660,675,3006,738.50
Jul 7, 20146,866.106,866.406,817.606,823.50389,059,7006,823.50
Jul 4, 20146,865.206,875.306,856.406,866.10329,363,5006,866.10
Jul 3, 20146,816.406,866.606,815.506,865.20523,958,7006,865.20
Jul 2, 20146,802.906,829.506,796.606,816.40479,498,0006,816.40
Jul 1, 20146,743.906,805.906,743.906,802.90514,345,1006,802.90
Jun 30, 20146,757.806,777.106,730.506,743.90614,336,5006,743.90
Jun 27, 20146,735.106,767.606,735.106,757.80516,986,9006,757.80
Jun 26, 20146,733.606,753.306,701.606,735.10902,551,3006,735.10
Jun 25, 20146,787.106,787.106,716.406,733.60585,547,6006,733.60
Jun 24, 20146,800.606,824.506,776.806,787.10570,127,0006,787.10
Jun 23, 20146,825.206,829.806,785.806,800.60466,639,4006,800.60
Jun 20, 20146,808.106,840.606,791.206,825.201,020,446,4006,825.20
Jun 19, 20146,778.606,837.606,778.606,808.10564,148,4006,808.10
Jun 18, 20146,766.806,799.606,766.806,778.60511,450,7006,778.60
Jun 17, 20146,754.606,774.906,736.106,766.80577,374,4006,766.80
Jun 16, 20146,777.906,779.406,748.006,754.60604,240,1006,754.60
Jun 13, 20146,843.106,843.106,758.206,777.90640,614,6006,777.90
Jun 12, 20146,838.906,853.206,827.006,843.10527,380,8006,843.10
Jun 11, 20146,873.606,873.606,825.206,838.90676,538,6006,838.90
Jun 10, 20146,875.006,875.206,835.806,873.60535,388,8006,873.60
Jun 9, 20146,858.206,879.006,857.706,875.00388,132,8006,875.00
Jun 6, 20146,813.506,862.906,813.506,858.20774,866,5006,858.20
Jun 5, 20146,818.606,847.006,795.306,813.50627,405,7006,813.50
Jun 4, 20146,836.306,840.606,800.106,818.60575,435,9006,818.60
Jun 3, 20146,864.106,865.406,818.006,836.30505,128,7006,836.30
Jun 2, 20146,844.506,874.406,844.506,864.10573,724,3006,864.10
May 30, 20146,871.306,874.306,832.006,844.501,174,009,7006,844.50
May 29, 20146,851.206,882.106,848.106,871.30403,366,6006,871.30
May 28, 20146,844.906,855.806,833.606,851.20577,490,6006,851.20
May 27, 20146,815.806,857.106,815.406,844.90585,487,2006,844.90
May 23, 20146,820.606,825.506,793.506,815.80485,846,0006,815.80
May 22, 20146,821.006,846.606,810.206,820.60564,880,2006,820.60
May 21, 20146,802.006,821.006,782.806,821.00733,746,9006,821.00
May 20, 20146,844.606,848.406,792.506,802.00680,773,3006,802.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBP.