Register to chat with like-minded investors on our interactive forums.
FTSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 3,658.13 | 36.59 | 1.01% | 3,642.52 | 3,665.50 | 3,621.54 | 0 |
| May 17 2024 | 3,621.54 | 2.08 | 0.06% | 3,621.31 | 3,660.17 | 3,611.23 | 0 |
| May 16 2024 | 3,619.46 | 1.98 | 0.05% | 3,625.84 | 3,627.32 | 3,603.66 | 0 |
| May 15 2024 | 3,617.48 | 55.87 | 1.57% | 3,572.86 | 3,620.03 | 3,561.61 | 0 |
| May 14 2024 | 3,561.61 | -11.64 | -0.33% | 3,568.53 | 3,576.60 | 3,553.80 | 0 |
| May 13 2024 | 3,573.25 | -25.19 | -0.70% | 3,598.27 | 3,604.36 | 3,559.47 | 0 |
| May 10 2024 | 3,598.44 | 12.88 | 0.36% | 3,594.74 | 3,606.28 | 3,585.56 | 0 |
| May 09 2024 | 3,585.56 | 2.99 | 0.08% | 3,586.84 | 3,589.52 | 3,561.36 | 0 |
| May 08 2024 | 3,582.57 | 58.80 | 1.67% | 3,560.31 | 3,589.32 | 3,523.77 | 0 |
| May 02 2024 | 3,523.77 | 10.79 | 0.31% | 3,508.23 | 3,546.78 | 3,508.23 | 0 |
| Apr 30 2024 | 3,512.98 | -21.52 | -0.61% | 3,534.83 | 3,543.48 | 3,512.98 | 0 |
| Apr 29 2024 | 3,534.50 | -9.36 | -0.26% | 3,538.60 | 3,543.86 | 3,513.83 | 0 |
| Apr 26 2024 | 3,543.86 | 44.20 | 1.26% | 3,508.37 | 3,545.18 | 3,499.66 | 0 |
| Apr 25 2024 | 3,499.66 | -33.53 | -0.95% | 3,521.34 | 3,535.37 | 3,499.66 | 0 |
| Apr 24 2024 | 3,533.19 | 2.08 | 0.06% | 3,535.69 | 3,570.36 | 3,527.02 | 0 |
| Apr 23 2024 | 3,531.11 | 75.78 | 2.19% | 3,464.14 | 3,531.11 | 3,455.33 | 0 |
| Apr 22 2024 | 3,455.33 | 76.48 | 2.26% | 3,398.73 | 3,455.33 | 3,378.85 | 0 |
| Apr 19 2024 | 3,378.85 | 27.15 | 0.81% | 3,325.80 | 3,388.49 | 3,325.80 | 0 |
| Apr 18 2024 | 3,351.70 | 39.72 | 1.20% | 3,320.88 | 3,351.70 | 3,311.98 | 0 |
| Apr 17 2024 | 3,311.98 | 15.19 | 0.46% | 3,306.45 | 3,330.68 | 3,296.79 | 0 |
| 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 |
