Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FTSE 100 Index (IX:FTSE)

8,772.38 +55.93 (+0.64%)
Daily Price Updated: 4:40 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 8716 8790 8716 8772 0 +55.93(+0.64%)
May 29, 2025 8726 8776 8709 8716 0 -9.56(-0.11%)
May 28, 2025 8778 8800 8726 8726 0 -52.04(-0.59%)
May 27, 2025 8718 8824 8718 8778 0 +60.08(+0.69%)
May 26, 2025 8739 8779 8605 8718 0 +0.00(+0.00%)
May 25, 2025 8739 8779 8605 8718 0 +0.00(+0.00%)
May 24, 2025 8739 8779 8605 8718 0 +0.00(+0.00%)
May 23, 2025 8739 8779 8605 8718 0 -21.29(-0.24%)
May 22, 2025 8786 8786 8689 8739 0 -47.20(-0.54%)
May 21, 2025 8781 8798 8762 8786 0 +5.34(+0.06%)
May 20, 2025 8699 8789 8698 8781 0 +81.81(+0.94%)
May 19, 2025 8685 8699 8613 8699 0 +14.75(+0.17%)
May 18, 2025 8634 8697 8634 8685 0 +0.00(+0.00%)
May 17, 2025 8634 8697 8634 8685 0 +0.00(+0.00%)
May 16, 2025 8634 8697 8634 8685 0 +50.81(+0.59%)
May 15, 2025 8585 8635 8531 8634 0 +48.74(+0.57%)
May 14, 2025 8603 8616 8558 8585 0 -17.91(-0.21%)
May 13, 2025 8605 8624 8584 8603 0 -2.06(-0.02%)
May 12, 2025 8555 8646 8546 8605 0 +50.18(+0.59%)
May 11, 2025 8532 8582 8532 8555 0 +0.00(+0.00%)
May 10, 2025 8532 8582 8532 8555 0 +0.00(+0.00%)
May 09, 2025 8532 8582 8532 8555 0 +23.19(+0.27%)
May 08, 2025 8559 8608 8514 8532 0 -27.72(-0.32%)
May 07, 2025 8597 8600 8534 8559 0 -38.09(-0.44%)
May 06, 2025 8596 8642 8569 8597 0 +1.07(+0.01%)
May 05, 2025 8497 8622 8497 8596 0 +0.00(+0.00%)
May 04, 2025 8497 8622 8497 8596 0 +0.00(+0.00%)
May 03, 2025 8497 8622 8497 8596 0 +0.00(+0.00%)
May 02, 2025 8497 8622 8497 8596 0 +99.55(+1.17%)
May 01, 2025 8495 8505 8468 8497 0 +1.95(+0.02%)
Apr 30, 2025 8463 8495 8430 8495 0 +31.39(+0.37%)
Apr 29, 2025 8417 8470 8404 8463 0 +46.12(+0.55%)
Apr 28, 2025 8415 8453 8415 8417 0 +2.09(+0.02%)
Apr 27, 2025 8407 8443 8397 8415 0 +0.00(+0.00%)
Apr 26, 2025 8407 8443 8397 8415 0 +0.00(+0.00%)
Apr 25, 2025 8407 8443 8397 8415 0 +7.81(+0.09%)
Apr 24, 2025 8403 8415 8362 8407 0 +4.26(+0.05%)
Apr 23, 2025 8329 8468 8328 8403 0 +74.58(+0.90%)
Apr 22, 2025 8276 8338 8262 8329 0 +52.94(+0.64%)
Apr 21, 2025 8276 8295 8196 8276 0 +0.00(+0.00%)
Apr 20, 2025 8276 8295 8196 8276 0 +0.00(+0.00%)
Apr 19, 2025 8276 8295 8196 8276 0 +0.00(+0.00%)
Apr 18, 2025 8276 8295 8196 8276 0 +0.00(+0.00%)
Apr 17, 2025 8276 8295 8196 8276 0 +0.06(+0.00%)
Apr 16, 2025 8249 8281 8177 8276 0 +26.48(+0.32%)
Apr 15, 2025 8134 8258 8134 8249 0 +114.78(+1.41%)
Apr 14, 2025 7964 8160 7964 8134 0 +170.16(+2.14%)
Apr 13, 2025 7913 8001 7863 7964 0 +0.00(+0.00%)
Apr 12, 2025 7913 8001 7863 7964 0 +0.00(+0.00%)
Apr 11, 2025 7913 8001 7863 7964 0 +50.93(+0.64%)
Apr 10, 2025 7679 8167 7679 7913 0 +233.77(+3.04%)
Apr 09, 2025 7911 7911 7600 7679 0 -231.05(-2.92%)
Apr 08, 2025 7702 7984 7702 7911 0 +208.45(+2.71%)
Apr 07, 2025 8055 8055 7545 7702 0 -352.90(-4.38%)
Apr 06, 2025 8475 8475 8023 8055 0 +0.00(+0.00%)
Apr 05, 2025 8475 8475 8023 8055 0 +0.00(+0.00%)
Apr 04, 2025 8475 8475 8023 8055 0 -419.76(-4.95%)
Apr 03, 2025 8608 8608 8453 8475 0 -133.74(-1.55%)
Apr 02, 2025 8635 8635 8548 8608 0 -26.32(-0.30%)
Apr 01, 2025 8583 8672 8582 8635 0 +51.99(+0.61%)
Mar 31, 2025 8659 8659 8531 8583 0 -76.04(-0.88%)
Mar 30, 2025 8666 8694 8637 8659 0 +0.00(+0.00%)
Mar 29, 2025 8666 8694 8637 8659 0 +0.00(+0.00%)
Mar 28, 2025 8666 8694 8637 8659 0 -7.27(-0.08%)
Mar 27, 2025 8690 8690 8611 8666 0 -23.47(-0.27%)
Mar 26, 2025 8664 8715 8656 8690 0 +25.79(+0.30%)
Mar 25, 2025 8638 8717 8638 8664 0 +25.79(+0.30%)
Mar 24, 2025 8647 8696 8616 8638 0 -8.78(-0.10%)
Mar 23, 2025 8702 8702 8616 8647 0 +0.00(+0.00%)
Mar 22, 2025 8702 8702 8616 8647 0 +0.00(+0.00%)
Mar 21, 2025 8702 8702 8616 8647 0 -55.20(-0.63%)
Mar 20, 2025 8707 8743 8665 8702 0 -4.67(-0.05%)
Mar 19, 2025 8705 8719 8663 8707 0 +1.43(+0.02%)
Mar 18, 2025 8680 8727 8680 8705 0 +24.94(+0.29%)
Mar 17, 2025 8632 8688 8625 8680 0 +47.96(+0.56%)
Mar 16, 2025 8543 8643 8538 8632 0 +0.00(+0.00%)
Mar 15, 2025 8543 8643 8538 8632 0 +0.00(+0.00%)
Mar 14, 2025 8543 8643 8538 8632 0 +89.77(+1.05%)
Mar 13, 2025 8541 8582 8514 8543 0 +1.59(+0.02%)
Mar 12, 2025 8496 8565 8496 8541 0 +44.98(+0.53%)
Mar 11, 2025 8600 8604 8481 8496 0 -104.23(-1.21%)
Mar 10, 2025 8680 8701 8592 8600 0 -79.66(-0.92%)
Mar 09, 2025 8683 8701 8627 8680 0 +0.00(+0.00%)
Mar 08, 2025 8683 8701 8627 8680 0 +0.00(+0.00%)
Mar 07, 2025 8683 8701 8627 8680 0 -2.96(-0.03%)
Mar 06, 2025 8756 8778 8646 8683 0 -73.00(-0.83%)
Mar 05, 2025 8759 8836 8752 8756 0 -3.16(-0.04%)
Mar 04, 2025 8871 8874 8746 8759 0 -112.31(-1.27%)
Mar 03, 2025 8810 8909 8810 8871 0 +61.57(+0.70%)
Mar 02, 2025 8756 8810 8715 8810 0 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.