Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
FTSE 100 logo
^FTSE
FTSE 100
13:12:28
10371.73 £
0.0000 (%0.00)
Previous Close: 10399.7
Day Low₺10352.9
Day High₺10418.58
Bid
Ask
Overview
Technicals
Comments
Archive

^FTSE: FTSE 100 Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,376.9597
CLOSE 6,373.9731

Low

LOW 5,915.2

High

HIGH 6,930.2
DATEOPENHIGHLOWCLOSE
01/04/20006,930.26,930.26,662.86,665.8
01/05/20006,665.86,665.86,500.36,535.8
01/06/20006,535.86,547.26,424.36,447.2
01/07/20006,447.26,532.36,438.76,504.7
01/10/20006,504.76,634.26,504.76,607.7
01/11/20006,607.76,638.16,510.76,518.8
01/12/20006,518.86,532.76,470.26,532.7
01/13/20006,532.76,596.56,509.76,531.5
01/14/20006,575.26,666.76,571.56,658.2
01/17/20006,658.26,694.26,638.56,669.5
01/18/20006,678.56,695.86,491.56,504.6
01/19/20006,504.66,505.86,434.36,445.3
01/20/20006,445.36,492.76,328.26,348.7
01/21/20006,348.76,374.76,289.56,346.2
01/24/20006,346.26,480.36,346.26,379.7
01/25/20006,379.76,379.76,262.86,274.1
01/26/20006,274.16,3806,270.36,375.6
01/27/20006,375.66,451.66,375.66,441
01/28/20006,4416,475.16,354.76,375.6
01/31/20006,375.66,375.66,246.76,268.5
02/01/20006,268.56,367.16,231.86,290.8
02/02/20006,290.86,345.26,241.66,302.7
02/03/20006,302.86,393.56,251.66,324.3
02/04/20006,324.36,364.96,171.26,188.5
02/07/20006,1856,232.16,100.76,118.6
02/08/20006,118.66,295.76,117.36,287
02/09/20006,285.86,450.96,271.56,316.3
02/10/20006,315.46,3206,199.86,293
02/11/20006,279.86,325.76,127.46,185.9
02/14/20006,193.36,197.56,027.56,068.6
02/15/20006,068.66,167.55,972.76,005.9
02/16/20006,005.26,147.46,002.56,144.9
02/17/20006,147.46,262.26,102.96,209.3
02/18/20006,209.36,264.16,151.46,165.1
02/21/20006,1656,193.66,029.96,088.7
02/22/20006,081.66,172.86,002.76,012.4
02/23/20006,014.76,167.36,014.76,142
02/24/20006,144.16,288.86,070.96,082.2
02/25/20006,086.76,1986,086.76,194.9
02/28/20006,1986,271.16,054.16,099.6
02/29/20006,099.66,245.56,099.66,237.8
03/01/20006,232.66,387.36,232.66,364.9
03/02/20006,364.96,436.56,324.26,429.7
03/03/20006,432.16,506.36,4036,491.3
03/06/20006,487.56,593.36,4576,574.9
03/07/20006,567.86,568.36,465.56,469.6
03/08/20006,466.56,479.76,387.26,411.2
03/09/20006,411.26,544.26,411.26,532.7
03/10/20006,532.16,642.56,532.16,571.8
03/13/20006,568.76,9146,380.66,467.1
03/14/20006,466.96,539.76,457.16,489.9
03/15/20006,487.16,487.16,396.16,445.4
03/16/20006,4476,618.26,4476,557.2
03/17/20006,557.26,713.16,504.16,563.8
03/20/20006,5586,653.46,523.36,626.7
03/21/20006,624.56,630.66,543.46,615.3
03/22/20006,617.96,692.36,551.76,608.3
03/23/20006,609.66,617.86,538.76,595.8
03/24/20006,594.66,755.16,594.66,738.5
03/27/20006,738.56,770.46,654.46,687.2
03/28/20006,687.26,734.96,623.76,650.1
03/29/20006,650.16,657.36,570.36,598.8
03/30/20006,598.86,598.86,418.56,445.2
03/31/20006,445.26,557.46,385.86,540.2
04/03/20006,540.26,540.26,437.96,462.1
04/04/20006,462.16,531.36,415.56,422.6
04/05/20006,4276,4276,289.86,427
04/06/20006,379.36,464.96,353.86,451.1
04/07/20006,451.16,586.36,451.16,568.2
04/10/20006,569.96,579.66,510.46,533.4
04/11/20006,533.46,5346,358.46,374.7
04/12/20006,379.26,443.56,333.66,350.8
04/13/20006,350.86,381.96,268.46,359.2
04/14/20006,3576,359.16,149.86,175.2
04/17/20006,178.16,178.15,915.25,989.8
04/18/20005,994.66,084.25,951.76,077.3
04/19/20006,160.56,183.66,1256,127.7
04/20/20006,184.96,248.16,134.46,240.7
04/25/20006,208.86,313.86,195.86,282.3
04/26/20006,2836,342.26,2476,249.6
04/27/20006,256.56,306.26,127.96,173.3
04/28/20006,179.36,341.96,179.36,341.9
05/02/20006,327.46,412.66,311.96,374.5
05/03/20006,373.46,373.46,176.16,184.8
05/04/20006,184.86,231.46,162.56,197.3
05/05/20006,199.66,267.96,190.56,245.1
05/08/20006,238.86,299.46,174.36,216.3
05/09/20006,216.36,243.16,112.96,118.4
05/10/20006,123.86,182.96,090.26,106.8
05/11/20006,100.66,263.66,051.56,240.1
05/12/20006,245.96,304.26,220.66,284.9
05/15/20006,283.56,290.56,218.26,247.7
05/16/20006,247.76,349.16,247.76,320.3
05/17/20006,318.46,321.66,189.26,189.8
05/18/20006,196.26,2566,196.26,232.9
05/19/20006,232.96,237.66,039.16,050.9
05/22/20006,045.46,130.15,991.96,042.8
05/23/20006,035.56,128.56,026.16,086.8
05/24/20006,086.76,127.15,997.66,118.6
05/25/20006,118.66,234.66,118.66,234.6
05/26/20006,231.16,252.26,153.26,206
05/30/20006,216.96,379.76,216.96,359.6
05/31/20006,359.66,419.96,325.56,358.7
06/01/20006,359.36,476.96,344.46,470.5
06/02/20006,470.56,634.96,445.56,633.1
06/05/20006,626.46,635.76,540.46,552.1
06/06/20006,546.76,619.66,4906,546.8
06/07/20006,546.86,546.86,476.46,503.8
06/08/20006,503.86,592.76,469.86,496.6
06/09/20006,496.66,512.46,438.16,443.8
06/12/20006,443.76,479.76,430.86,430.8
06/13/20006,430.96,515.26,430.86,447.1
06/14/20006,447.16,551.76,447.16,536.3
06/15/20006,536.36,566.26,490.86,490.8
06/16/20006,490.86,566.76,474.96,526
06/19/20006,490.86,515.76,467.56,490.2
06/20/20006,490.26,536.56,490.26,526.9
06/21/20006,526.96,532.56,4296,477.8
06/22/20006,477.86,530.76,413.86,413.8
06/23/20006,413.86,413.86,367.86,391.5
06/26/20006,391.56,447.76,3696,405.2
06/27/20006,405.26,428.46,365.66,396.5
06/28/20006,375.26,394.36,310.76,313.5
06/29/20006,313.56,3216,2216,239
06/30/20006,298.86,323.26,268.46,312.7
07/03/20006,312.76,470.46,309.36,470.4
07/04/20006,470.36,470.36,405.26,417
07/05/20006,4176,4466,345.56,382.5
07/06/20006,382.56,438.46,341.46,419.6
07/07/20006,419.66,502.66,390.26,497.5
07/10/20006,497.56,515.26,463.36,466.2
07/11/20006,466.26,510.16,450.56,475.8
07/12/20006,475.86,545.16,466.86,518.5
07/13/20006,518.56,530.76,460.36,475.7
07/14/20006,475.76,503.26,452.26,475.4
07/17/20006,475.46,525.76,473.76,525.5
07/18/20006,525.56,531.36,444.66,450.5
07/19/20006,450.56,493.46,420.46,465.4
07/20/20006,465.46,491.16,440.76,469
07/21/20006,4696,4696,365.56,378.4
07/24/20006,378.46,422.66,3336,381.3
07/25/20006,381.36,402.16,354.56,390.7
07/26/20006,390.76,425.66,378.96,387.1
07/27/20006,387.16,456.36,352.16,352.1
07/28/20006,352.16,390.36,332.66,335.7
07/31/20006,335.76,365.36,274.96,365.3
08/01/20006,365.26,403.16,331.56,379.2
08/02/20006,379.16,424.76,378.46,391
08/03/20006,354.26,356.66,304.96,317
08/04/20006,317.16,4156,317.16,363.5
08/07/20006,363.56,400.66,355.16,387.8
08/08/20006,387.76,4206,350.26,358.1
08/09/20006,358.16,463.16,358.16,414
08/10/20006,4146,4146,369.46,387.3
08/11/20006,387.36,394.66,348.46,384.5
08/14/20006,384.56,451.26,365.56,419.9
08/15/20006,419.96,482.86,419.96,475.5
08/16/20006,475.56,553.56,4576,532
08/17/20006,5326,537.46,4826,518.2
08/18/20006,518.26,5526,510.86,543.7
08/21/20006,543.76,555.56,491.46,542.2
08/22/20006,542.26,605.26,520.36,584.8
08/23/20006,584.86,590.76,535.26,566.2
08/24/20006,566.26,605.56,546.76,557
08/25/20006,5576,619.16,538.36,563.7
08/28/20006,5576,619.16,538.36,563.7
08/29/20006,563.76,601.16,560.26,586.3
08/30/20006,586.36,624.96,586.16,615.1
08/31/20006,615.16,675.76,585.26,672.7
09/01/20006,672.76,838.66,672.76,795
09/04/20006,7956,828.76,7836,798.1
09/05/20006,798.16,809.56,737.66,752.5
09/06/20006,752.56,7666,688.46,694.7
09/07/20006,694.76,709.16,668.56,689.2
09/08/20006,689.26,704.26,561.16,600.7
09/11/20006,600.76,604.16,392.16,582
09/12/20006,5826,5826,528.56,555.5
09/13/20006,555.56,559.76,454.16,478.2
09/14/20006,478.26,580.66,460.76,555.5
09/15/20006,555.56,559.26,417.36,417.3
09/18/20006,417.36,464.36,371.46,410.2
09/19/20006,410.26,413.46,3676,403.5
09/20/20006,403.56,425.46,259.76,279.9
09/21/20006,279.96,281.16,150.56,199.2
09/22/20006,199.26,205.96,075.16,205.9
09/25/20006,205.96,3106,205.96,257.1
09/26/20006,257.16,257.66,192.76,213.2
09/27/20006,213.26,312.56,200.76,269.2
09/28/20006,269.36,290.66,210.86,264.1
09/29/20006,264.16,325.76,240.36,294.2
10/02/20006,294.26,358.26,284.56,284.5
10/03/20006,284.56,364.66,284.56,345
10/04/20006,3456,354.26,283.86,334.9
10/05/20006,334.96,393.16,330.96,382
10/06/20006,3826,412.56,342.26,391.2
10/09/20006,391.26,391.26,253.66,264.8
10/10/20006,266.66,280.36,240.46,247.7
10/11/20006,247.76,247.76,098.16,117.6
10/12/20006,117.66,211.86,068.36,131.9
10/13/20006,131.96,209.66,050.76,209.6
10/16/20006,209.66,2926,209.66,285.7
10/17/20006,285.76,2906,196.16,203.2
10/18/20006,203.26,203.26,017.26,148.2
10/19/20006,148.26,246.16,148.26,218.8
10/20/20006,218.96,294.56,210.36,276.3
10/23/20006,276.36,326.76,271.56,315.9
10/24/20006,315.96,452.86,299.46,438.4
10/25/20006,438.46,438.46,3306,384.2
10/26/20006,367.76,3896,282.76,302.2
10/27/20006,302.36,407.96,302.36,382.3
10/30/20006,366.56,394.96,307.96,391.9
10/31/20006,388.46,475.86,388.46,453.8
11/01/20006,438.46,508.66,396.36,445
11/02/20006,3926,431.76,382.16,392
11/03/20006,3926,431.76,382.16,385.3
11/06/20006,385.46,4316,385.46,406.5
11/07/20006,4316,466.96,406.56,452
11/08/20006,466.96,514.76,454.96,470
11/09/20006,477.46,498.56,412.46,448.7
11/10/20006,442.26,442.26,338.56,400.2
11/13/20006,400.26,400.26,269.36,275.4
11/14/20006,274.86,421.76,274.86,404.4
11/15/20006,412.96,459.36,371.76,429.8
11/16/20006,432.36,4806,414.96,432.3
11/17/20006,430.46,483.36,403.46,434
11/20/20006,440.16,452.86,335.16,346.8
11/21/20006,3456,393.76,333.36,379.3
11/22/20006,377.76,377.76,216.16,221.3
11/23/20006,221.46,287.36,217.56,285.3
11/24/20006,287.36,359.36,237.26,321.1
11/27/20006,327.66,397.56,323.26,374.7
11/28/20006,374.76,374.76,241.56,251.8
11/29/20006,249.86,249.86,154.76,172
11/30/20006,164.96,164.96,0706,143
12/01/20006,142.26,189.96,130.56,142.2
12/04/20006,170.46,170.86,113.96,158.5
12/05/20006,158.76,318.16,158.76,291.1
12/06/20006,2996,365.66,258.86,277
12/07/20006,273.36,273.36,147.66,237.4
12/08/20006,231.46,343.16,222.36,289.7
12/11/20006,288.36,370.66,288.36,361.6
12/12/20006,370.36,393.66,333.26,391.3
12/13/20006,390.46,421.56,366.66,390.2
12/14/20006,4036,4036,235.76,262.1
12/15/20006,263.86,269.76,1756,181.9
12/18/20006,175.86,260.46,175.66,231.3
12/19/20006,246.56,307.36,198.66,300.1
12/20/20006,2956,2956,138.46,176.7
12/21/20006,176.76,179.36,083.76,109.6
12/22/20006,115.56,159.26,097.56,097.5
12/27/20006,097.56,218.26,097.56,218.2
12/28/20006,218.26,226.46,173.76,223.2
12/29/20006,223.26,255.96,170.56,222.5