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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,280.4726
CLOSE 6,276.2131

Low

LOW 4,898.79

High

HIGH 7,689.67
DATEOPENHIGHLOWCLOSE
01/02/20207,542.447,624.787,542.447,604.3
01/03/20207,604.37,626.417,5517,622.4
01/06/20207,622.47,622.47,528.087,575.34
01/07/20207,575.347,604.597,562.147,573.85
01/08/20207,573.857,579.487,524.967,574.93
01/09/20207,574.937,627.767,574.937,598.12
01/10/20207,598.127,631.967,585.077,587.85
01/13/20207,587.857,635.777,582.517,617.6
01/14/20207,617.67,650.697,588.817,622.35
01/15/20207,622.357,642.87,609.447,642.8
01/16/20207,642.87,653.587,595.317,609.81
01/17/20207,609.817,689.677,609.817,674.56
01/20/20207,674.567,682.777,639.627,651.44
01/21/20207,651.447,651.447,550.477,610.7
01/22/20207,610.77,637.357,563.527,571.92
01/23/20207,571.927,572.137,503.177,507.67
01/24/20207,507.677,642.217,507.597,585.98
01/27/20207,585.987,585.987,392.837,412.05
01/28/20207,412.057,491.447,410.377,480.69
01/29/20207,480.697,514.737,462.217,483.57
01/30/20207,483.577,483.577,357.627,381.96
01/31/20207,381.967,398.347,275.037,286.01
02/03/20207,286.017,359.987,285.167,326.31
02/04/20207,326.317,442.087,326.317,439.82
02/05/20207,439.827,512.417,408.457,482.48
02/06/20207,482.487,533.577,482.487,504.79
02/07/20207,504.797,506.267,441.147,466.7
02/10/20207,466.77,466.77,427.857,446.88
02/11/20207,446.887,529.547,446.887,499.44
02/12/20207,499.447,547.657,499.017,534.37
02/13/20207,534.377,534.377,406.947,452.03
02/14/20207,452.037,472.857,403.697,409.13
02/17/20207,409.137,449.957,409.137,433.25
02/18/20207,433.257,433.257,353.417,382.01
02/19/20207,382.017,462.017,382.017,457.02
02/20/20207,457.027,480.497,436.647,436.64
02/21/20207,436.647,436.77,370.637,403.92
02/24/20207,403.927,403.927,114.457,156.83
02/25/20207,156.837,198.237,004.947,017.88
02/26/20207,017.887,044.666,871.857,042.47
02/27/20207,042.477,042.476,729.996,796.4
02/28/20206,796.46,796.46,460.086,580.61
03/02/20206,580.616,775.186,496.016,654.89
03/03/20206,654.896,846.286,654.896,718.2
03/04/20206,718.26,856.276,700.236,815.59
03/05/20206,815.596,834.126,662.616,705.43
03/06/20206,705.436,705.436,431.446,462.55
03/09/20206,462.556,462.555,891.565,965.77
03/10/20205,965.776,231.065,927.855,960.23
03/11/20205,960.236,088.55,860.755,876.52
03/12/20205,876.525,876.525,237.485,237.48
03/13/20205,237.485,696.485,237.485,366.11
03/16/20205,366.115,366.114,898.795,151.08
03/17/20205,151.085,308.954,978.845,294.9
03/18/20205,294.95,294.95,006.25,080.58
03/19/20205,080.585,181.044,942.375,151.61
03/20/20205,151.615,419.35,151.615,190.78
03/23/20205,190.785,194.834,922.764,993.89
03/24/20204,993.895,446.014,993.895,446.01
03/25/20205,446.015,741.425,400.475,688.2
03/26/20205,688.25,815.735,503.355,815.73
03/27/20205,815.735,815.735,407.065,510.33
03/30/20205,510.335,567.25,351.845,563.74
03/31/20205,563.745,702.665,545.855,671.96
04/01/20205,671.965,671.965,414.725,454.57
04/02/20205,454.575,552.365,395.075,480.22
04/03/20205,480.225,486.295,396.665,415.5
04/06/20205,415.55,590.585,415.55,582.39
04/07/20205,582.395,780.215,582.395,704.45
04/08/20205,704.455,704.455,589.735,677.73
04/09/20205,677.735,842.665,677.685,842.66
04/14/20205,842.665,894.715,778.985,791.31
04/15/20205,791.315,791.715,576.355,597.65
04/16/20205,597.655,657.635,577.785,628.43
04/17/20205,628.435,839.335,628.435,786.96
04/20/20205,786.965,823.935,707.735,812.83
04/21/20205,812.835,812.835,641.035,641.03
04/22/20205,641.035,777.065,641.035,770.63
04/23/20205,770.635,843.615,735.935,826.61
04/24/20205,826.615,827.245,728.85,752.23
04/27/20205,752.235,855.615,752.235,846.79
04/28/20205,846.795,977.765,835.925,958.5
04/29/20205,958.56,129.65,950.836,115.25
04/30/20206,115.256,151.585,897.915,901.21
05/01/20205,901.215,901.215,746.065,763.06
05/04/20205,763.065,792.855,702.035,753.78
05/05/20205,753.785,869.455,753.785,849.42
05/06/20205,849.425,897.445,839.575,853.76
05/07/20205,853.765,941.865,853.65,935.98
05/11/20205,935.985,999.135,898.325,939.73
05/12/20205,939.736,012.985,911.375,994.77
05/13/20205,994.775,994.775,893.355,904.05
05/14/20205,904.055,904.055,661.145,741.54
05/15/20205,741.545,837.885,741.545,799.77
05/18/20205,799.776,058.175,799.616,048.59
05/19/20206,048.596,111.965,965.16,002.23
05/20/20206,002.236,074.465,961.566,067.16
05/21/20206,067.166,093.746,004.16,015.25
05/22/20206,015.256,015.255,888.585,993.28
05/26/20205,993.286,130.125,993.286,067.76
05/27/20206,067.766,167.966,067.766,144.25
05/28/20206,144.256,234.046,144.256,218.79
05/29/20206,218.796,218.796,060.166,076.6
06/01/20206,076.66,179.346,076.66,166.42
06/02/20206,166.426,238.256,165.056,220.14
06/03/20206,220.146,394.76,220.146,382.41
06/04/20206,382.416,402.576,314.596,341.44
06/05/20206,341.446,489.996,341.446,484.3
06/08/20206,484.36,511.846,423.066,472.59
06/09/20206,472.596,475.016,325.076,335.72
06/10/20206,335.726,387.356,293.836,329.13
06/11/20206,329.136,329.136,076.76,076.7
06/12/20206,076.76,184.295,993.26,105.18
06/15/20206,105.186,105.185,952.446,064.7
06/16/20206,064.76,299.026,064.76,242.79
06/17/20206,242.796,309.746,233.246,253.25
06/18/20206,253.256,284.966,184.886,224.07
06/19/20206,224.076,319.816,224.076,292.6
06/22/20206,292.66,309.046,225.536,244.62
06/23/20206,244.626,342.196,244.626,320.12
06/24/20206,320.126,320.126,123.696,123.69
06/25/20206,123.696,162.446,029.256,147.14
06/26/20206,147.146,262.136,147.146,159.3
06/29/20206,159.36,251.966,122.956,225.77
06/30/20206,225.776,237.516,146.986,169.74
07/01/20206,169.746,201.956,084.486,157.96
07/02/20206,157.966,258.66,157.966,240.36
07/03/20206,240.366,262.716,137.096,157.3
07/06/20206,157.36,304.196,157.36,285.94
07/07/20206,285.946,285.946,179.976,189.9
07/08/20206,189.96,208.436,144.526,156.16
07/09/20206,156.166,176.846,040.266,049.62
07/10/20206,049.626,108.26,003.196,095.41
07/13/20206,095.416,187.336,095.416,176.19
07/14/20206,176.196,179.756,093.236,179.75
07/15/20206,179.756,323.556,179.756,292.65
07/16/20206,292.656,296.786,227.336,250.69
07/17/20206,250.696,293.686,230.016,290.3
07/20/20206,290.36,297.646,222.156,261.52
07/21/20206,261.526,315.686,253.96,269.73
07/22/20206,269.736,270.966,197.456,207.1
07/23/20206,207.16,273.636,202.96,211.44
07/24/20206,211.446,211.446,099.066,123.82
07/27/20206,123.826,127.626,086.646,104.88
07/28/20206,104.886,149.866,083.656,129.26
07/29/20206,129.266,155.066,116.726,131.46
07/30/20206,131.466,145.835,924.75,989.99
07/31/20205,989.996,046.335,897.765,897.76
08/03/20205,897.766,038.765,857.066,032.85
08/04/20206,032.856,056.475,986.776,036
08/05/20206,0366,111.56,0366,104.72
08/06/20206,104.726,104.725,980.446,026.94
08/07/20206,026.946,046.025,996.736,032.18
08/10/20206,032.186,099.486,028.496,050.59
08/11/20206,050.596,2066,050.596,154.34
08/12/20206,154.346,297.26,151.646,280.12
08/13/20206,280.126,280.126,185.626,185.62
08/14/20206,185.626,185.626,036.136,090.04
08/17/20206,090.046,140.196,061.466,127.44
08/18/20206,127.446,162.666,062.586,076.62
08/19/20206,076.626,114.836,0456,111.98
08/20/20206,111.986,111.986,009.616,013.34
08/21/20206,013.346,036.515,948.86,001.89
08/24/20206,001.896,119.86,001.896,104.73
08/25/20206,104.736,173.486,032.16,037.01
08/26/20206,037.016,050.815,992.226,045.6
08/27/20206,045.66,062.525,999.995,999.99
08/28/20205,999.996,033.045,962.465,963.57
09/01/20205,963.575,972.525,824.045,862.05
09/02/20205,862.055,974.75,862.055,940.95
09/03/20205,940.955,996.245,838.025,850.86
09/04/20205,850.865,904.165,778.45,799.08
09/07/20205,799.085,946.935,798.475,937.4
09/08/20205,937.45,985.265,868.875,930.3
09/09/20205,930.36,031.255,923.436,012.84
09/10/20206,012.846,028.765,950.626,003.32
09/11/20206,003.326,057.695,992.936,032.09
09/14/20206,032.096,080.026,011.836,026.25
09/15/20206,026.256,123.696,026.176,105.54
09/16/20206,105.546,119.246,057.636,078.48
09/17/20206,078.486,078.485,998.696,049.92
09/18/20206,049.926,055.246,006.286,007.05
09/21/20206,007.056,007.055,779.245,804.29
09/22/20205,804.295,871.285,794.545,829.46
09/23/20205,829.465,974.885,829.465,899.26
09/24/20205,899.265,899.265,805.285,822.78
09/25/20205,822.785,843.725,771.495,842.67
09/28/20205,842.675,954.425,842.675,927.93
09/29/20205,927.935,927.935,862.935,897.5
09/30/20205,897.55,931.375,854.465,866.1
10/01/20205,866.15,925.775,849.825,879.45
10/02/20205,879.455,902.125,809.615,902.12
10/05/20205,902.125,974.225,902.125,942.94
10/06/20205,942.945,971.485,903.45,949.94
10/07/20205,949.945,977.155,929.165,946.25
10/08/20205,946.256,004.155,929.415,978.03
10/09/20205,978.036,040.475,978.036,016.65
10/12/20206,016.656,037.085,995.116,001.38
10/13/20206,001.386,008.045,949.975,969.71
10/14/20205,969.716,009.815,926.495,935.06
10/15/20205,935.065,935.065,786.25,832.52
10/16/20205,832.525,933.815,832.525,919.58
10/19/20205,919.585,959.675,871.955,884.65
10/20/20205,884.655,915.475,861.815,889.22
10/21/20205,889.225,903.385,769.625,776.5
10/22/20205,776.55,796.445,716.45,785.65
10/23/20205,785.655,885.385,781.785,860.28
10/26/20205,860.285,868.365,782.375,792.01
10/27/20205,792.015,806.235,728.185,728.99
10/28/20205,728.995,728.995,525.525,582.8
10/29/20205,582.85,616.585,534.665,581.75
10/30/20205,581.755,593.45,534.085,577.27
11/02/20205,577.275,665.35,554.735,654.97
11/03/20205,654.975,787.615,654.975,786.77
11/04/20205,786.775,885.675,711.215,883.26
11/05/20205,883.265,933.055,881.875,906.18
11/06/20205,906.185,950.225,858.485,910.02
11/09/20205,910.026,258.315,910.026,186.29
11/10/20206,186.296,3076,180.476,296.85
11/11/20206,296.856,397.286,293.216,382.1
11/12/20206,382.16,382.16,295.796,338.94
11/13/20206,338.946,338.976,280.46,316.39
11/16/20206,316.396,463.516,316.396,421.29
11/17/20206,421.296,424.536,308.996,365.33
11/18/20206,365.336,395.916,326.746,385.24
11/19/20206,385.246,385.246,314.266,334.35
11/20/20206,334.356,386.76,324.66,351.45
11/23/20206,351.456,392.086,325.246,333.84
11/24/20206,333.846,432.426,333.726,432.17
11/25/20206,432.176,468.736,375.256,391.09
11/26/20206,391.096,412.656,349.536,362.93
11/27/20206,362.936,375.916,302.226,367.58
11/30/20206,367.586,404.026,266.196,266.19
12/01/20206,266.196,400.246,263.66,384.73
12/02/20206,384.736,468.646,367.516,463.39
12/03/20206,463.396,491.496,430.276,490.27
12/04/20206,490.276,559.186,489.756,550.23
12/07/20206,550.236,601.116,519.826,555.39
12/08/20206,555.396,567.596,518.376,558.82
12/09/20206,558.826,623.036,558.826,564.29
12/10/20206,564.296,640.746,561.116,599.76
12/11/20206,599.766,607.446,520.546,546.75
12/14/20206,546.756,583.76,524.76,531.83
12/15/20206,531.836,558.246,484.046,513.32
12/16/20206,513.326,598.426,513.326,570.91
12/17/20206,570.916,601.636,551.066,551.06
12/18/20206,551.066,604.546,518.256,529.18
12/21/20206,529.186,529.186,315.346,416.32
12/22/20206,416.326,457.476,382.616,453.16
12/23/20206,453.166,497.286,431.216,495.75
12/24/20206,495.756,530.286,479.596,502.11
12/29/20206,502.116,676.66,502.116,602.65
12/30/20206,602.656,622.986,552.466,555.82
12/31/20206,555.826,555.826,439.416,460.52