^FTSE?P=FTSE - FTSE 100

FTSE Index - FTSE Index Delayed Price. Currency in GBP
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20197,355.317,356.377,282.577,293.547,293.54-
Mar 21, 20197,291.007,370.607,290.607,355.307,355.30709,429,100
Mar 20, 20197,324.007,341.607,291.007,291.007,291.00748,851,100
Mar 19, 20197,299.207,350.107,294.507,324.007,324.00598,904,100
Mar 18, 20197,228.307,299.207,228.207,299.207,299.20642,988,100
Mar 15, 20197,185.407,243.807,185.407,228.307,228.301,335,709,200
Mar 14, 20197,159.207,215.507,148.107,185.407,185.40791,259,700
Mar 13, 20197,151.207,181.907,128.707,159.207,159.20744,627,600
Mar 12, 20197,130.607,166.607,083.207,151.207,151.20752,033,900
Mar 11, 20197,104.307,181.607,104.307,130.607,130.60674,285,200
Mar 08, 20197,157.607,157.607,077.907,104.307,104.30622,101,900
Mar 07, 20197,196.007,196.007,126.607,157.607,157.60691,317,400
Mar 06, 20197,183.407,211.807,170.307,196.007,196.00791,979,200
Mar 05, 20197,134.407,191.707,127.207,183.407,183.40795,291,200
Mar 04, 20197,106.707,166.207,106.707,134.407,134.40634,698,800
Mar 01, 20197,074.707,129.707,074.707,106.707,106.70700,825,200
Feb 28, 20197,107.207,107.207,041.007,074.707,074.70979,616,900
Feb 27, 20197,151.107,151.107,082.607,107.207,107.20870,721,000
Feb 26, 20197,183.707,183.807,091.607,151.107,151.10865,719,700
Feb 25, 20197,178.607,210.707,158.207,183.707,183.70644,937,500
Feb 22, 20197,167.407,220.507,162.407,178.607,178.60646,718,000
Feb 21, 20197,228.607,228.807,141.907,167.407,167.40798,796,000
Feb 20, 20197,179.207,234.207,178.007,228.607,228.60861,254,900
Feb 19, 20197,219.507,219.507,162.807,179.207,179.20624,124,300
Feb 18, 20197,236.707,242.107,209.707,219.507,219.50440,062,500
Feb 15, 20197,197.007,261.607,185.207,236.707,236.70688,422,300
Feb 14, 20197,190.807,232.807,183.007,197.007,197.00519,107,200
Feb 13, 20197,133.107,205.107,133.107,190.807,190.80561,646,800
Feb 12, 20197,129.107,168.607,121.707,133.107,133.10526,735,100
Feb 11, 20197,071.207,149.207,071.207,129.107,129.10548,318,300
Feb 08, 20197,093.607,115.807,064.907,071.207,071.20532,300,500
Feb 07, 20197,173.107,187.507,093.607,093.607,093.60649,638,500
Feb 06, 20197,177.407,184.207,146.707,173.107,173.10599,487,700
Feb 05, 20197,034.107,180.707,033.607,177.407,177.40662,979,300
Feb 04, 20197,020.207,046.607,002.407,034.107,034.10611,990,600
Feb 01, 20196,968.907,024.506,968.907,020.207,020.20630,712,300
Jan 31, 20196,941.606,994.906,941.106,968.906,968.90866,316,300
Jan 30, 20196,833.906,967.706,833.906,941.606,941.60748,772,100
Jan 29, 20196,747.106,860.306,747.106,833.906,833.90697,035,900
Jan 28, 20196,809.206,812.506,734.006,747.106,747.10648,213,700
Jan 25, 20196,819.006,858.206,806.806,809.206,809.20727,497,200
Jan 24, 20196,842.906,854.606,802.006,819.006,819.00599,978,600
Jan 23, 20196,901.406,901.606,834.306,842.906,842.90646,039,700
Jan 22, 20196,970.606,970.606,880.706,901.406,901.40565,967,800
Jan 21, 20196,968.306,987.906,954.506,970.606,970.60474,827,100
Jan 18, 20196,834.906,984.406,834.906,968.306,968.30795,742,900
Jan 17, 20196,862.706,862.706,799.006,834.906,834.90582,654,200
Jan 16, 20196,895.006,912.406,848.606,862.706,862.70787,626,400
Jan 15, 20196,855.006,910.506,849.606,895.006,895.00687,341,200
Jan 14, 20196,918.206,918.206,841.706,855.006,855.00683,449,700
Jan 11, 20196,942.907,001.906,902.706,918.206,918.20680,478,600
Jan 10, 20196,906.606,948.206,860.806,942.906,942.90611,434,300
Jan 09, 20196,861.606,938.306,861.606,906.606,906.60860,684,900
Jan 08, 20196,810.906,901.506,804.906,861.606,861.60651,977,000
Jan 07, 20196,837.406,874.106,778.006,810.906,810.90736,559,900
Jan 04, 20196,692.706,850.406,692.506,837.406,837.40639,136,700
Jan 03, 20196,734.206,753.106,685.106,692.706,692.70674,099,100
Jan 02, 20196,728.106,753.306,599.506,734.206,734.20614,252,000
Dec 31, 20186,734.006,752.506,718.306,728.106,728.10225,303,900
Dec 28, 20186,584.706,742.506,584.706,734.006,734.00499,812,000
Dec 27, 20186,686.006,728.506,536.506,584.706,584.70590,127,000
Dec 24, 20186,721.206,721.206,661.006,686.006,686.00192,808,000
Dec 21, 20186,711.906,733.006,653.706,721.206,721.201,596,669,300
Dec 20, 20186,765.906,765.906,646.506,711.906,711.90903,273,100
Dec 19, 20186,701.606,785.206,698.206,765.906,765.90754,065,600
Dec 18, 20186,773.206,773.206,701.606,701.606,701.60855,040,800
Dec 17, 20186,845.206,845.206,761.406,773.206,773.20734,851,100
Dec 14, 20186,877.506,877.506,788.706,845.206,845.20714,141,000
Dec 13, 20186,880.206,908.506,849.006,877.506,877.50735,372,600
Dec 12, 20186,806.906,902.206,806.906,880.206,880.201,063,865,300
Dec 11, 20186,721.506,857.606,721.506,806.906,806.90841,263,500
Dec 10, 20186,778.106,815.806,719.206,721.506,721.50864,359,000
Dec 07, 20186,704.106,868.306,704.106,778.106,778.10819,982,500
Dec 06, 20186,921.806,921.806,673.606,704.106,704.101,029,779,500
Dec 05, 20187,022.807,028.706,921.806,921.806,921.80789,059,300
Dec 04, 20187,062.407,095.007,002.707,022.807,022.80822,570,700
Dec 03, 20186,980.207,145.506,980.207,062.407,062.40864,783,000
Nov 30, 20187,039.007,042.106,965.606,980.206,980.201,189,062,500
Nov 29, 20187,004.507,078.407,004.507,039.007,039.00777,115,000
Nov 28, 20187,016.907,057.006,987.307,004.507,004.50800,840,600
Nov 27, 20187,036.007,043.706,984.007,016.907,016.90829,960,500
Nov 26, 20186,952.907,051.006,952.907,036.007,036.00802,145,500
Nov 23, 20186,960.306,987.506,912.306,952.906,952.90686,823,000
Nov 22, 20187,050.207,050.406,945.006,960.306,960.30763,217,400
Nov 21, 20186,947.907,058.606,947.907,050.207,050.20841,306,700
Nov 20, 20187,000.907,010.106,904.206,947.906,947.90826,183,700
Nov 19, 20187,013.907,070.506,997.807,000.907,000.90776,442,400
Nov 16, 20187,038.007,092.406,969.007,013.907,013.901,010,040,200
Nov 15, 20187,033.807,081.906,979.607,038.007,038.001,257,540,400
Nov 14, 20187,053.807,113.606,979.707,033.807,033.80925,587,100
Nov 13, 20187,053.107,104.007,016.607,053.807,053.801,048,825,300
Nov 12, 20187,105.307,186.307,053.107,053.107,053.10708,713,400
Nov 09, 20187,140.707,140.707,070.807,105.307,105.30652,724,100
Nov 08, 20187,117.307,171.707,115.007,140.707,140.70676,867,200
Nov 07, 20187,040.707,136.807,040.707,117.307,117.30678,581,300
Nov 06, 20187,103.807,117.507,027.507,040.707,040.70646,543,100
Nov 05, 20187,094.107,140.407,077.407,103.807,103.80553,382,600
Nov 02, 20187,114.707,196.407,094.107,094.107,094.10800,219,300
Nov 01, 20187,128.107,165.607,085.707,114.707,114.701,024,684,600
Oct 31, 20187,035.907,161.507,035.907,128.107,128.10895,391,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...