Register to chat with like-minded investors on our interactive forums.
FTSE_CD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 5,093.86 | -65.63 | -1.27% | 5,184.76 | 5,188.75 | 5,093.86 | 0 |
| May 27 2024 | 5,159.49 | -39.31 | -0.76% | 5,244.56 | 5,263.02 | 5,158.92 | 0 |
| May 24 2024 | 5,198.80 | -5.06 | -0.10% | 5,185.42 | 5,219.46 | 5,183.44 | 0 |
| May 23 2024 | 5,203.86 | 42.57 | 0.82% | 5,155.03 | 5,235.62 | 5,155.03 | 0 |
| May 22 2024 | 5,161.29 | -63.21 | -1.21% | 5,228.52 | 5,246.22 | 5,142.70 | 0 |
| May 21 2024 | 5,224.50 | -58.40 | -1.11% | 5,291.66 | 5,292.05 | 5,223.41 | 0 |
| May 20 2024 | 5,282.90 | 33.21 | 0.63% | 5,284.12 | 5,302.71 | 5,249.69 | 0 |
| May 17 2024 | 5,249.69 | -56.35 | -1.06% | 5,319.02 | 5,328.53 | 5,249.69 | 0 |
| May 16 2024 | 5,306.04 | -41.04 | -0.77% | 5,349.27 | 5,356.24 | 5,290.04 | 0 |
| May 15 2024 | 5,347.08 | 64.29 | 1.22% | 5,297.45 | 5,377.56 | 5,282.79 | 0 |
| May 14 2024 | 5,282.79 | 10.77 | 0.20% | 5,289.29 | 5,316.33 | 5,272.02 | 0 |
| May 13 2024 | 5,272.02 | -29.04 | -0.55% | 5,309.28 | 5,326.51 | 5,264.98 | 0 |
| May 10 2024 | 5,301.06 | -17.41 | -0.33% | 5,344.91 | 5,345.95 | 5,301.06 | 0 |
| May 09 2024 | 5,318.47 | -178.01 | -3.24% | 5,496.48 | 5,504.54 | 5,317.82 | 0 |
| May 08 2024 | 5,496.48 | 54.66 | 1.00% | 5,484.41 | 5,517.21 | 5,441.82 | 0 |
| May 02 2024 | 5,441.82 | 9.68 | 0.18% | 5,432.00 | 5,488.69 | 5,424.47 | 0 |
| Apr 30 2024 | 5,432.14 | -28.99 | -0.53% | 5,429.80 | 5,461.13 | 5,397.20 | 0 |
| Apr 29 2024 | 5,461.13 | -21.82 | -0.40% | 5,385.06 | 5,482.95 | 5,385.03 | 0 |
| Apr 26 2024 | 5,482.95 | 29.54 | 0.54% | 5,459.41 | 5,510.62 | 5,453.41 | 0 |
| Apr 25 2024 | 5,453.41 | -36.03 | -0.66% | 5,464.07 | 5,503.33 | 5,453.41 | 0 |
| Apr 24 2024 | 5,489.44 | 7.38 | 0.13% | 5,493.08 | 5,530.00 | 5,482.06 | 0 |
| Apr 23 2024 | 5,482.06 | 32.61 | 0.60% | 5,449.08 | 5,492.80 | 5,449.08 | 0 |
| Apr 22 2024 | 5,449.45 | 89.78 | 1.68% | 5,367.38 | 5,456.96 | 5,359.67 | 0 |
| Apr 19 2024 | 5,359.67 | 104.53 | 1.99% | 5,232.77 | 5,366.12 | 5,199.40 | 0 |
| Apr 18 2024 | 5,255.14 | 87.39 | 1.69% | 5,199.14 | 5,266.55 | 5,167.75 | 0 |
| Apr 17 2024 | 5,167.75 | -2.72 | -0.05% | 5,186.01 | 5,214.56 | 5,167.75 | 0 |
| Apr 16 2024 | 5,170.47 | -103.08 | -1.95% | 5,235.92 | 5,273.55 | 5,170.47 | 0 |
| Apr 15 2024 | 5,273.55 | -10.01 | -0.19% | 5,210.45 | 5,284.20 | 5,197.34 | 0 |
| Apr 12 2024 | 5,283.56 | -8.21 | -0.16% | 5,289.22 | 5,333.79 | 5,252.57 | 0 |
| Apr 11 2024 | 5,291.77 | -22.99 | -0.43% | 5,330.51 | 5,330.51 | 5,286.24 | 0 |
| Apr 10 2024 | 5,314.76 | 17.00 | 0.32% | 5,345.17 | 5,348.37 | 5,297.62 | 0 |
| Apr 09 2024 | 5,297.76 | 33.44 | 0.64% | 5,298.32 | 5,328.20 | 5,264.32 | 0 |
| Apr 08 2024 | 5,264.32 | 2.31 | 0.04% | 5,272.04 | 5,293.36 | 5,245.26 | 0 |
| Apr 05 2024 | 5,262.01 | -12.14 | -0.23% | 5,250.67 | 5,276.65 | 5,224.21 | 0 |
| Apr 04 2024 | 5,274.15 | 11.03 | 0.21% | 5,249.25 | 5,305.31 | 5,236.02 | 0 |
| Apr 03 2024 | 5,263.12 | -58.29 | -1.10% | 5,349.88 | 5,349.88 | 5,243.97 | 0 |
| Apr 02 2024 | 5,321.41 | -76.10 | -1.41% | 5,386.35 | 5,397.51 | 5,308.16 | 0 |
| Mar 28 2024 | 5,397.51 | 100.03 | 1.89% | 5,300.41 | 5,408.90 | 5,293.95 | 0 |
| Mar 27 2024 | 5,297.48 | 2.79 | 0.05% | 5,295.13 | 5,338.71 | 5,294.69 | 0 |
| Mar 26 2024 | 5,294.69 | -28.72 | -0.54% | 5,291.99 | 5,334.90 | 5,274.38 | 0 |
| Mar 22 2024 | 5,323.41 | -29.78 | -0.56% | 5,314.81 | 5,362.30 | 5,314.74 | 0 |
| Mar 21 2024 | 5,353.19 | 29.76 | 0.56% | 5,360.56 | 5,383.42 | 5,323.43 | 0 |
| Mar 20 2024 | 5,323.43 | 65.72 | 1.25% | 5,249.74 | 5,323.43 | 5,249.74 | 0 |
| Mar 19 2024 | 5,257.71 | -161.79 | -2.99% | 5,370.99 | 5,419.50 | 5,252.11 | 0 |
| Mar 15 2024 | 5,419.50 | 15.56 | 0.29% | 5,426.39 | 5,453.09 | 5,377.67 | 0 |
| Mar 14 2024 | 5,403.94 | 44.89 | 0.84% | 5,401.27 | 5,419.02 | 5,359.05 | 0 |
| Mar 13 2024 | 5,359.05 | 5.45 | 0.10% | 5,396.03 | 5,439.39 | 5,353.60 | 0 |
| Mar 12 2024 | 5,353.60 | 14.43 | 0.27% | 5,372.70 | 5,401.50 | 5,338.44 | 0 |
| Mar 11 2024 | 5,339.17 | -119.29 | -2.19% | 5,478.81 | 5,478.81 | 5,339.17 | 0 |
| Mar 08 2024 | 5,458.46 | 15.61 | 0.29% | 5,428.84 | 5,479.44 | 5,415.19 | 0 |
| Mar 07 2024 | 5,442.85 | 23.09 | 0.43% | 5,418.29 | 5,442.85 | 5,392.94 | 0 |
| Mar 06 2024 | 5,419.76 | -54.55 | -1.00% | 5,461.06 | 5,512.16 | 5,407.73 | 0 |
| Mar 05 2024 | 5,474.31 | -63.01 | -1.14% | 5,534.35 | 5,557.48 | 5,467.07 | 0 |
| Mar 04 2024 | 5,537.32 | 24.53 | 0.44% | 5,500.32 | 5,545.24 | 5,500.32 | 0 |
| Mar 01 2024 | 5,512.79 | 47.51 | 0.87% | 5,445.93 | 5,519.48 | 5,434.86 | 0 |
| Feb 29 2024 | 5,465.28 | 42.82 | 0.79% | 5,414.04 | 5,467.05 | 5,414.04 | 0 |
