Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
FTSEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 798.09 | 9.40 | 1.19% | 790.60 | 798.09 | 788.69 | 0 |
| Apr 17 2024 | 788.69 | 4.25 | 0.54% | 786.99 | 792.91 | 784.44 | 0 |
| Apr 16 2024 | 784.44 | -18.36 | -2.29% | 794.82 | 802.80 | 784.44 | 0 |
| Apr 15 2024 | 802.80 | -5.85 | -0.72% | 798.27 | 808.65 | 793.78 | 0 |
| Apr 12 2024 | 808.65 | -8.63 | -1.06% | 819.07 | 822.53 | 805.30 | 0 |
| Apr 11 2024 | 817.28 | -2.15 | -0.26% | 819.46 | 820.19 | 814.81 | 0 |
| Apr 10 2024 | 819.43 | 1.47 | 0.18% | 820.64 | 822.60 | 815.09 | 0 |
| Apr 09 2024 | 817.96 | 12.96 | 1.61% | 805.69 | 819.05 | 804.67 | 0 |
| Apr 08 2024 | 805.00 | 10.84 | 1.36% | 795.26 | 806.64 | 794.16 | 0 |
| Apr 05 2024 | 794.16 | -2.22 | -0.28% | 791.70 | 796.38 | 782.83 | 0 |
| Apr 04 2024 | 796.38 | 1.66 | 0.21% | 794.74 | 801.01 | 790.67 | 0 |
| Apr 03 2024 | 794.72 | -5.77 | -0.72% | 799.92 | 801.91 | 792.33 | 0 |
| Apr 02 2024 | 800.49 | -16.97 | -2.08% | 814.49 | 817.84 | 798.61 | 0 |
| Mar 28 2024 | 817.46 | 2.98 | 0.37% | 814.03 | 819.44 | 812.53 | 0 |
| Mar 27 2024 | 814.48 | -2.96 | -0.36% | 817.97 | 823.06 | 813.80 | 0 |
| Mar 26 2024 | 817.44 | -2.77 | -0.34% | 818.41 | 821.28 | 816.44 | 0 |
| Mar 22 2024 | 820.21 | -4.60 | -0.56% | 822.55 | 824.81 | 819.26 | 0 |
| Mar 21 2024 | 824.81 | 8.41 | 1.03% | 821.49 | 826.25 | 816.40 | 0 |
| Mar 20 2024 | 816.40 | 8.34 | 1.03% | 807.58 | 817.60 | 807.22 | 0 |
| Mar 19 2024 | 808.06 | -11.11 | -1.36% | 815.87 | 819.17 | 807.77 | 0 |
| Mar 15 2024 | 819.17 | 2.78 | 0.34% | 818.70 | 821.70 | 814.47 | 0 |
| Mar 14 2024 | 816.39 | 9.48 | 1.17% | 809.07 | 816.44 | 805.28 | 0 |
| Mar 13 2024 | 806.91 | 1.94 | 0.24% | 806.83 | 812.28 | 804.97 | 0 |
| Mar 12 2024 | 804.97 | 1.26 | 0.16% | 806.10 | 808.68 | 799.98 | 0 |
| Mar 11 2024 | 803.71 | -21.62 | -2.62% | 824.90 | 825.63 | 803.71 | 0 |
| Mar 08 2024 | 825.33 | 1.53 | 0.19% | 822.34 | 827.20 | 821.03 | 0 |
| Mar 07 2024 | 823.80 | -6.00 | -0.72% | 831.12 | 832.06 | 820.40 | 0 |
| Mar 06 2024 | 829.80 | 1.32 | 0.16% | 827.57 | 830.85 | 826.38 | 0 |
| Mar 05 2024 | 828.48 | -4.29 | -0.52% | 831.84 | 834.20 | 828.48 | 0 |
| Mar 04 2024 | 832.77 | 8.21 | 1.00% | 826.77 | 834.04 | 824.56 | 0 |
| Mar 01 2024 | 824.56 | -2.10 | -0.25% | 825.54 | 827.97 | 823.62 | 0 |
| Feb 29 2024 | 826.66 | 10.39 | 1.27% | 817.14 | 826.66 | 816.27 | 0 |
| Feb 28 2024 | 816.27 | -2.72 | -0.33% | 817.80 | 820.81 | 809.99 | 0 |
| Feb 27 2024 | 818.99 | -0.75 | -0.09% | 819.03 | 822.33 | 815.73 | 0 |
| Feb 26 2024 | 819.74 | 0.10 | 0.01% | 819.15 | 820.89 | 818.12 | 0 |
| Feb 23 2024 | 819.64 | -3.15 | -0.38% | 824.54 | 825.19 | 818.69 | 0 |
| Feb 22 2024 | 822.79 | -0.67 | -0.08% | 826.43 | 829.73 | 821.78 | 0 |
| Feb 21 2024 | 823.46 | -3.32 | -0.40% | 824.06 | 826.78 | 820.29 | 0 |
| Feb 20 2024 | 826.78 | 0.29 | 0.04% | 825.88 | 827.91 | 823.21 | 0 |
| Feb 19 2024 | 826.49 | 10.89 | 1.34% | 817.06 | 826.70 | 814.18 | 0 |
| Feb 16 2024 | 815.60 | 0.72 | 0.09% | 818.29 | 821.75 | 813.29 | 0 |
| Feb 15 2024 | 814.88 | -1.69 | -0.21% | 819.55 | 822.30 | 811.33 | 0 |
| Feb 14 2024 | 816.57 | 13.55 | 1.69% | 802.83 | 817.28 | 802.59 | 0 |
| Feb 13 2024 | 803.02 | -5.74 | -0.71% | 808.11 | 809.87 | 802.18 | 0 |
| Feb 12 2024 | 808.76 | -2.63 | -0.32% | 812.17 | 815.51 | 806.23 | 0 |
| Feb 09 2024 | 811.39 | -2.24 | -0.28% | 815.97 | 817.88 | 811.32 | 0 |
| Feb 08 2024 | 813.63 | 3.65 | 0.45% | 809.47 | 814.67 | 805.13 | 0 |
| Feb 07 2024 | 809.98 | -5.86 | -0.72% | 816.40 | 817.88 | 802.43 | 0 |
| Feb 06 2024 | 815.84 | 3.55 | 0.44% | 813.89 | 816.29 | 809.29 | 0 |
| Feb 05 2024 | 812.29 | 7.23 | 0.90% | 807.66 | 813.31 | 804.47 | 0 |
| Feb 02 2024 | 805.06 | 4.70 | 0.59% | 803.64 | 809.62 | 800.36 | 0 |
| Feb 01 2024 | 800.36 | 7.13 | 0.90% | 793.49 | 800.36 | 790.80 | 0 |
| Jan 31 2024 | 793.23 | 7.10 | 0.90% | 787.83 | 800.39 | 786.13 | 0 |
| Jan 30 2024 | 786.13 | 2.23 | 0.28% | 783.67 | 788.16 | 781.09 | 0 |
| Jan 29 2024 | 783.90 | -6.63 | -0.84% | 789.87 | 790.53 | 782.98 | 0 |
| Jan 26 2024 | 790.53 | 4.50 | 0.57% | 784.39 | 790.53 | 781.72 | 0 |
| Jan 25 2024 | 786.03 | -5.92 | -0.75% | 791.89 | 792.26 | 781.08 | 0 |
| Jan 24 2024 | 791.95 | 4.76 | 0.60% | 788.81 | 792.33 | 787.19 | 0 |
| Jan 23 2024 | 787.19 | 0.45 | 0.06% | 786.61 | 790.86 | 784.72 | 0 |
| Jan 22 2024 | 786.74 | 8.33 | 1.07% | 778.88 | 786.74 | 777.98 | 0 |
