FTSE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 16 2024 | 3,296.79 | -75.76 | -2.25% | 3,337.59 | 3,372.55 | 3,296.79 | 0 |
Apr 15 2024 | 3,372.55 | -23.19 | -0.68% | 3,350.96 | 3,395.74 | 3,334.05 | 0 |
Apr 12 2024 | 3,395.74 | -36.78 | -1.07% | 3,439.71 | 3,454.57 | 3,380.85 | 0 |
Apr 11 2024 | 3,432.52 | -8.17 | -0.24% | 3,441.32 | 3,444.30 | 3,422.40 | 0 |
Apr 10 2024 | 3,440.69 | 8.77 | 0.26% | 3,444.00 | 3,452.34 | 3,421.37 | 0 |
Apr 09 2024 | 3,431.92 | 57.17 | 1.69% | 3,378.44 | 3,437.28 | 3,373.78 | 0 |
Apr 08 2024 | 3,374.75 | 46.15 | 1.39% | 3,333.27 | 3,381.64 | 3,328.60 | 0 |
Apr 05 2024 | 3,328.60 | -7.28 | -0.22% | 3,317.24 | 3,335.88 | 3,280.84 | 0 |
Apr 04 2024 | 3,335.88 | 7.15 | 0.21% | 3,328.97 | 3,356.86 | 3,312.56 | 0 |
Apr 03 2024 | 3,328.73 | -24.92 | -0.74% | 3,351.70 | 3,361.10 | 3,319.69 | 0 |
Apr 02 2024 | 3,353.65 | -66.76 | -1.95% | 3,409.64 | 3,425.55 | 3,345.17 | 0 |
Mar 28 2024 | 3,420.41 | 13.58 | 0.40% | 3,404.21 | 3,429.10 | 3,398.23 | 0 |
Mar 27 2024 | 3,406.83 | -14.48 | -0.42% | 3,422.90 | 3,444.98 | 3,404.41 | 0 |
Mar 26 2024 | 3,421.31 | -12.90 | -0.38% | 3,425.28 | 3,437.74 | 3,417.05 | 0 |
Mar 22 2024 | 3,434.21 | -19.71 | -0.57% | 3,443.77 | 3,453.92 | 3,430.08 | 0 |
Mar 21 2024 | 3,453.92 | 36.95 | 1.08% | 3,439.64 | 3,459.28 | 3,416.97 | 0 |
Mar 20 2024 | 3,416.97 | 37.76 | 1.12% | 3,376.64 | 3,421.49 | 3,375.42 | 0 |
Mar 19 2024 | 3,379.21 | -49.99 | -1.46% | 3,413.24 | 3,429.20 | 3,377.84 | 0 |
Mar 15 2024 | 3,429.20 | 9.73 | 0.28% | 3,430.43 | 3,440.92 | 3,410.25 | 0 |
Mar 14 2024 | 3,419.47 | 43.69 | 1.29% | 3,385.79 | 3,420.38 | 3,369.16 | 0 |
Mar 13 2024 | 3,375.78 | 7.21 | 0.21% | 3,376.76 | 3,399.48 | 3,368.57 | 0 |
Mar 12 2024 | 3,368.57 | 2.95 | 0.09% | 3,375.47 | 3,386.60 | 3,347.66 | 0 |
Mar 11 2024 | 3,365.62 | -92.52 | -2.68% | 3,456.17 | 3,458.65 | 3,365.62 | 0 |
Mar 08 2024 | 3,458.14 | 7.69 | 0.22% | 3,443.70 | 3,466.40 | 3,437.34 | 0 |
Mar 07 2024 | 3,450.45 | -24.34 | -0.70% | 3,480.78 | 3,485.13 | 3,435.25 | 0 |
Mar 06 2024 | 3,474.79 | 6.19 | 0.18% | 3,464.43 | 3,480.08 | 3,460.14 | 0 |
Mar 05 2024 | 3,468.60 | -22.23 | -0.64% | 3,485.39 | 3,495.52 | 3,468.60 | 0 |
Mar 04 2024 | 3,490.83 | 36.17 | 1.05% | 3,464.33 | 3,495.30 | 3,454.66 | 0 |
Mar 01 2024 | 3,454.66 | -8.69 | -0.25% | 3,458.26 | 3,468.91 | 3,449.68 | 0 |
Feb 29 2024 | 3,463.35 | 44.41 | 1.30% | 3,421.29 | 3,463.35 | 3,418.94 | 0 |
Feb 28 2024 | 3,418.94 | -12.34 | -0.36% | 3,426.54 | 3,438.85 | 3,392.69 | 0 |
Feb 27 2024 | 3,431.28 | -1.01 | -0.03% | 3,428.88 | 3,444.08 | 3,414.67 | 0 |
Feb 26 2024 | 3,432.29 | -0.30 | -0.01% | 3,430.47 | 3,437.22 | 3,426.03 | 0 |
Feb 23 2024 | 3,432.59 | -14.62 | -0.42% | 3,454.25 | 3,456.52 | 3,429.09 | 0 |
Feb 22 2024 | 3,447.21 | -2.90 | -0.08% | 3,463.22 | 3,475.74 | 3,442.16 | 0 |
Feb 21 2024 | 3,450.11 | -14.15 | -0.41% | 3,452.39 | 3,464.26 | 3,435.64 | 0 |
Feb 20 2024 | 3,464.26 | 1.79 | 0.05% | 3,459.94 | 3,467.79 | 3,447.55 | 0 |
Feb 19 2024 | 3,462.47 | 47.75 | 1.40% | 3,420.11 | 3,463.26 | 3,407.76 | 0 |
Feb 16 2024 | 3,414.72 | 1.48 | 0.04% | 3,427.26 | 3,442.84 | 3,403.59 | 0 |
Feb 15 2024 | 3,413.24 | -11.40 | -0.33% | 3,434.97 | 3,446.06 | 3,398.19 | 0 |
Feb 14 2024 | 3,424.64 | 54.74 | 1.62% | 3,369.03 | 3,427.10 | 3,363.04 | 0 |
Feb 13 2024 | 3,369.90 | -25.37 | -0.75% | 3,392.82 | 3,399.80 | 3,366.41 | 0 |
Feb 12 2024 | 3,395.27 | -12.80 | -0.38% | 3,411.20 | 3,425.95 | 3,384.83 | 0 |
Feb 09 2024 | 3,408.07 | -8.76 | -0.26% | 3,427.68 | 3,435.80 | 3,407.66 | 0 |
Feb 08 2024 | 3,416.83 | 15.32 | 0.45% | 3,401.29 | 3,421.99 | 3,380.52 | 0 |
Feb 07 2024 | 3,401.51 | -26.47 | -0.77% | 3,430.62 | 3,436.72 | 3,368.97 | 0 |
Feb 06 2024 | 3,427.98 | 17.80 | 0.52% | 3,418.47 | 3,430.42 | 3,399.25 | 0 |
Feb 05 2024 | 3,410.18 | 32.57 | 0.96% | 3,388.67 | 3,414.72 | 3,374.48 | 0 |
Feb 02 2024 | 3,377.61 | 19.41 | 0.58% | 3,372.19 | 3,396.91 | 3,358.20 | 0 |
Feb 01 2024 | 3,358.20 | 32.05 | 0.96% | 3,327.09 | 3,358.20 | 3,315.90 | 0 |
Jan 31 2024 | 3,326.15 | 33.12 | 1.01% | 3,300.50 | 3,357.61 | 3,293.03 | 0 |
Jan 30 2024 | 3,293.03 | 10.22 | 0.31% | 3,281.95 | 3,302.60 | 3,270.36 | 0 |
Jan 29 2024 | 3,282.81 | -28.38 | -0.86% | 3,308.57 | 3,311.19 | 3,278.39 | 0 |
Jan 26 2024 | 3,311.19 | 18.97 | 0.58% | 3,284.53 | 3,311.19 | 3,273.69 | 0 |
Jan 25 2024 | 3,292.22 | -28.98 | -0.87% | 3,320.71 | 3,322.47 | 3,272.19 | 0 |
Jan 24 2024 | 3,321.20 | 20.32 | 0.62% | 3,307.52 | 3,322.82 | 3,300.88 | 0 |
Jan 23 2024 | 3,300.88 | 2.85 | 0.09% | 3,297.55 | 3,315.76 | 3,289.10 | 0 |
Jan 22 2024 | 3,298.03 | 34.25 | 1.05% | 3,265.82 | 3,298.03 | 3,262.30 | 0 |
Jan 19 2024 | 3,263.78 | 3.84 | 0.12% | 3,266.80 | 3,281.58 | 3,249.46 | 0 |
Jan 18 2024 | 3,259.94 | 28.24 | 0.87% | 3,231.15 | 3,268.41 | 3,231.15 | 0 |