Skip to search.
 FTSE 100 Down0.64%

More On ^FTSE

Quotes

Charts

News & Info


FTSE 100 (^FTSE)

-FTSE
6,541.61 Down 42.15(0.64%) 15 Apr 16:35
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
15 Apr 20146,583.806,594.206,534.206,541.60858,936,0006,541.60
14 Apr 20146,561.706,583.806,507.106,583.80983,152,2006,583.80
11 Apr 20146,642.006,642.006,538.806,561.70817,952,5006,561.70
10 Apr 20146,635.606,688.306,620.406,642.00671,373,1006,642.00
9 Apr 20146,590.706,654.106,590.406,635.60758,993,6006,635.60
8 Apr 20146,622.806,625.206,549.806,590.701,056,680,1006,590.70
7 Apr 20146,695.606,695.606,614.706,622.80667,468,2006,622.80
4 Apr 20146,649.106,706.306,649.106,695.60876,352,6006,695.60
3 Apr 20146,659.006,680.806,638.506,649.10670,678,0006,649.10
2 Apr 20146,652.606,672.706,639.606,659.00973,749,4006,659.00
1 Apr 20146,598.406,660.306,598.406,652.60857,737,3006,652.60
31 Mar 20146,615.606,658.406,583.106,598.40868,366,3006,598.40
28 Mar 20146,588.306,631.506,585.706,615.601,001,322,6006,615.60
27 Mar 20146,605.306,605.306,561.406,588.30850,226,7006,588.30
26 Mar 20146,604.906,643.606,601.806,605.301,429,765,6006,605.30
25 Mar 20146,520.406,604.906,520.406,604.90674,287,0006,604.90
24 Mar 20146,557.206,569.006,506.406,520.40762,850,3006,520.40
21 Mar 20146,542.406,572.106,537.906,557.201,501,522,0006,557.20
20 Mar 20146,573.106,573.106,492.606,542.40795,074,2006,542.40
19 Mar 20146,605.306,609.506,566.906,573.101,051,188,4006,573.10
18 Mar 20146,568.406,628.206,534.906,605.30723,690,1006,605.30
17 Mar 20146,527.906,592.406,527.906,568.40692,708,4006,568.40
14 Mar 20146,553.806,553.806,500.406,527.90847,299,4006,527.90
13 Mar 20146,620.906,631.406,552.506,553.80895,818,9006,553.80
12 Mar 20146,685.506,685.506,598.406,620.90891,943,2006,620.90
11 Mar 20146,689.506,718.306,660.606,685.50868,947,8006,685.50
10 Mar 20146,712.706,757.006,671.606,689.50820,416,9006,689.50
7 Mar 20146,788.506,800.706,706.406,712.70793,752,6006,712.70
6 Mar 20146,775.406,806.606,771.006,788.50666,186,3006,788.50
5 Mar 20146,823.806,824.206,771.506,775.40630,136,5006,775.40
4 Mar 20146,708.406,827.206,708.406,823.80734,136,3006,823.80
3 Mar 20146,809.706,809.706,671.906,708.40829,082,6006,708.40
28 Feb 20146,810.306,833.806,785.506,809.70924,578,4006,809.70
27 Feb 20146,799.206,819.206,733.506,810.30860,420,0006,810.30
26 Feb 20146,830.506,834.106,785.306,799.20739,193,3006,799.20
25 Feb 20146,862.706,866.406,790.906,830.501,163,984,1006,830.50
24 Feb 20146,838.106,865.906,797.806,865.901,068,068,3006,865.90
21 Feb 20146,813.006,859.906,813.006,838.101,024,984,2006,838.10
20 Feb 20146,796.706,813.006,732.006,813.00745,785,7006,813.00
19 Feb 20146,796.406,810.506,759.906,796.70793,947,1006,796.70
18 Feb 20146,736.006,802.906,716.606,796.40828,311,7006,796.40
17 Feb 20146,663.606,745.606,661.506,736.00630,547,5006,736.00
14 Feb 20146,659.406,672.206,646.506,663.60912,852,7006,663.60
13 Feb 20146,675.006,675.206,608.106,659.401,170,917,6006,659.40
12 Feb 20146,672.706,708.206,669.106,675.00820,072,0006,675.00
11 Feb 20146,591.606,672.706,591.606,672.70934,913,3006,672.70
10 Feb 20146,571.706,597.006,565.306,591.60593,694,9006,591.60
7 Feb 20146,558.306,596.306,540.806,571.70708,467,8006,571.70
6 Feb 20146,457.906,566.006,457.906,558.30815,148,9006,558.30
5 Feb 20146,449.306,483.706,423.806,457.90810,173,8006,457.90
4 Feb 20146,465.706,478.206,416.706,449.30922,887,7006,449.30
3 Feb 20146,510.406,538.306,460.006,465.70829,888,7006,465.70
31 Jan 20146,538.506,548.506,421.306,510.40751,205,0006,510.40
30 Jan 20146,544.306,573.906,503.306,538.50755,894,3006,538.50
29 Jan 20146,572.306,645.206,482.706,544.30990,211,4006,544.30
28 Jan 20146,550.706,590.706,550.706,572.30675,704,4006,572.30
27 Jan 20146,663.706,665.406,539.306,550.70985,294,6006,550.70
24 Jan 20146,773.306,784.406,654.906,663.70844,748,2006,663.70
23 Jan 20146,826.306,837.206,760.606,773.30668,664,3006,773.30
22 Jan 20146,834.306,864.906,821.806,826.30548,735,7006,826.30
21 Jan 20146,836.706,867.406,822.306,834.30618,281,4006,834.30
20 Jan 20146,829.306,837.506,810.606,836.70424,810,7006,836.70
17 Jan 20146,815.406,840.506,800.006,829.30999,744,6006,829.30
16 Jan 20146,819.906,831.706,811.206,815.40714,152,7006,815.40
15 Jan 20146,766.906,825.206,766.906,819.90693,715,8006,819.90
14 Jan 20146,757.206,772.606,694.106,766.90568,346,6006,766.90
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBP.