^FTSE?P=FTSE - FTSE 100

FTSE Index - FTSE Index Delayed Price. Currency in GBP
DateOpenHighLowClose*Adj Close**Volume
May 24, 20197,231.047,303.047,231.017,277.737,277.73-
May 23, 20197,334.207,334.207,211.307,231.007,231.00795,078,400
May 22, 20197,328.907,373.307,313.607,334.207,334.20800,943,900
May 21, 20197,310.907,370.007,310.907,328.907,328.90749,358,400
May 20, 20197,348.607,360.307,268.607,310.907,310.90732,464,200
May 17, 20197,353.507,354.207,307.307,348.607,348.60741,020,200
May 16, 20197,297.007,353.507,265.807,353.507,353.50655,973,100
May 15, 20197,241.607,303.707,223.107,297.007,297.00811,266,000
May 14, 20197,163.707,241.607,163.707,241.607,241.60721,546,200
May 13, 20197,203.307,217.107,150.907,163.707,163.70773,553,600
May 10, 20197,207.407,268.207,189.907,203.307,203.30618,170,400
May 09, 20197,271.007,271.007,192.207,207.407,207.40854,458,400
May 08, 20197,260.507,278.307,222.907,271.007,271.00809,211,600
May 07, 20197,380.607,380.607,251.007,260.507,260.50880,585,900
May 03, 20197,351.307,418.207,350.007,380.607,380.60462,290,200
May 02, 20197,385.307,393.907,339.507,351.307,351.30618,376,400
May 01, 20197,418.207,446.507,379.707,385.307,385.30336,726,900
Apr 30, 20197,440.707,451.307,394.107,418.207,418.20751,088,200
Apr 29, 20197,428.207,456.507,406.507,440.707,440.70491,223,900
Apr 26, 20197,434.107,442.207,398.607,428.207,428.20839,779,200
Apr 25, 20197,471.807,473.307,406.007,434.107,434.10674,377,600
Apr 24, 20197,523.107,523.807,456.707,471.807,471.80682,647,400
Apr 23, 20197,459.907,528.907,459.907,523.107,523.10772,087,000
Apr 18, 20197,471.307,475.907,437.907,459.907,459.90520,513,300
Apr 17, 20197,469.907,479.007,445.107,471.307,471.30646,326,400
Apr 16, 20197,436.907,485.907,436.907,469.907,469.90623,807,300
Apr 15, 20197,437.107,447.107,420.307,436.907,436.90511,603,500
Apr 12, 20197,418.007,454.807,415.007,437.107,437.10696,895,600
Apr 11, 20197,421.907,441.907,383.507,418.007,418.00629,602,900
Apr 10, 20197,425.607,441.407,409.407,421.907,421.90569,746,800
Apr 09, 20197,451.907,477.607,413.307,425.607,425.60652,297,100
Apr 08, 20197,446.907,459.907,420.407,451.907,451.90571,379,100
Apr 05, 20197,401.907,461.407,400.807,446.907,446.90679,960,600
Apr 04, 20197,418.307,418.407,367.407,401.907,401.90675,670,900
Apr 03, 20197,391.107,418.307,380.907,418.307,418.30880,770,400
Apr 02, 20197,317.407,403.607,316.807,391.107,391.10720,842,000
Apr 01, 20197,279.207,352.207,279.207,317.407,317.40697,005,200
Mar 29, 20197,234.307,287.707,223.307,279.207,279.20794,400,900
Mar 28, 20197,194.207,265.507,190.907,234.307,234.30568,044,400
Mar 27, 20197,196.307,222.607,160.107,194.207,194.20678,742,500
Mar 26, 20197,177.607,221.007,169.407,196.307,196.30629,605,500
Mar 25, 20197,207.607,208.107,146.807,177.607,177.60586,169,600
Mar 22, 20197,355.307,356.407,192.807,207.607,207.60694,767,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...