Breaking News
0

FTSE 100 (FTSE)

Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Add to/Remove from a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
7,178.60 +11.21    +0.16%
11:35:00 - Closed. Currency in GBP ( Disclaimer )
Type: Index
Market: United Kingdom
# Components: 95
  • Prev. Close: 7,178.60
  • Open: 7,183.00
  • Day's Range: 7,162.37 - 7,220.52
FTSE 100 7,178.60 +11.21 +0.16%

FTSE 100 Historical Data

 
Get free historical data for FTSE 100. You'll find the closing price, open, high, low, change and %change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
01/23/2019 - 02/22/2019
 
Date Price Open High Low Vol. Change %
Feb 22, 2019 7,178.60 7,167.39 7,220.52 7,162.37 - 0.16%
Feb 21, 2019 7,167.39 7,228.62 7,228.78 7,141.85 822.59M -0.85%
Feb 20, 2019 7,228.62 7,179.17 7,234.16 7,177.95 887.89M 0.69%
Feb 19, 2019 7,179.17 7,219.47 7,219.53 7,162.80 643.41M -0.56%
Feb 18, 2019 7,219.47 7,236.68 7,242.09 7,209.70 453.43M -0.24%
Feb 15, 2019 7,236.68 7,197.01 7,261.63 7,185.23 709.70M 0.55%
Feb 14, 2019 7,197.01 7,190.84 7,232.83 7,183.01 535.04M 0.09%
Feb 13, 2019 7,190.84 7,133.14 7,205.07 7,133.14 578.84M 0.81%
Feb 12, 2019 7,133.14 7,129.11 7,168.61 7,121.72 542.97M 0.06%
Feb 11, 2019 7,129.11 7,071.18 7,149.23 7,071.18 565.26M 0.82%
Feb 08, 2019 7,071.18 7,093.58 7,115.83 7,064.90 548.73M -0.32%
Feb 07, 2019 7,093.58 7,173.09 7,187.51 7,093.58 669.72M -1.11%
Feb 06, 2019 7,173.09 7,177.37 7,184.22 7,146.65 618.00M -0.06%
Feb 05, 2019 7,177.37 7,034.13 7,180.71 7,033.57 683.46M 2.04%
Feb 04, 2019 7,034.13 7,020.22 7,046.58 7,002.42 630.90M 0.20%
Feb 01, 2019 7,020.22 6,968.85 7,024.45 6,968.85 645.35M 0.74%
Jan 31, 2019 6,968.85 6,941.63 6,994.88 6,941.09 893.09M 0.39%
Jan 30, 2019 6,941.63 6,833.93 6,967.70 6,833.93 771.90M 1.58%
Jan 29, 2019 6,833.93 6,747.10 6,860.34 6,747.10 718.59M 1.29%
Jan 28, 2019 6,747.10 6,809.22 6,812.53 6,734.00 668.24M -0.91%
Jan 25, 2019 6,809.22 6,818.95 6,858.19 6,806.77 749.99M -0.14%
Jan 24, 2019 6,818.95 6,842.88 6,854.59 6,802.03 618.51M -0.35%
Jan 23, 2019 6,842.88 6,901.39 6,901.63 6,834.30 666.01M -0.85%
Jan 22, 2019 6,901.39 6,970.59 6,970.59 6,880.69 583.46M -0.99%
Highest: 7,261.63 Lowest: 6,734.00 Difference: 527.63 Average: 7,053.90 Change %: 2.98

My Sentiments

What is your sentiment on FTSE 100?
or
Market is currently closed. Voting is open during market hours.
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

FTSE 100 Discussions

Write your thoughts about FTSE 100
 
Are you sure you want to delete this chart?
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Leslie liwenshu Lee
Leslie liwenshu Lee Feb 21, 2019 5:43AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
7211 to 7900 these months strong
Reply
1 0
William Corder
William Corder Feb 20, 2019 10:56AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
It will "rubber ball" until 29.03.2019 and then climb !
Reply
0 1
Siddarth abhimanyu
Siddarth abhimanyu Feb 18, 2019 8:11AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
will it go down
Reply
1 2
William Corder
William Corder Feb 16, 2019 3:29AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
What does all that mean?
Reply
0 0
Leslie liwenshu Lee
Leslie liwenshu Lee Feb 15, 2019 7:54AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Vacation insights Excursions not that nice awesomely in my forums vehicle weekly lucky draws to at least sales revenues account criteria
Reply
0 0
Leslie liwenshu Lee
Leslie liwenshu Lee Feb 15, 2019 7:51AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
7200 resistance level to showcase some good quality skills for vocation
Reply
0 0
Roy Karam
K3N50 Feb 15, 2019 5:37AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
up till 7230 again?
Reply
2 0
William Corder
William Corder Feb 15, 2019 3:49AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Will climb to 7500+
Reply
2 0
UDIT GEMS
UDIT GEMS Feb 14, 2019 4:57PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Shorted @ 7197 Positional Target 7080 ,SL 7250
Reply
0 1
Pip Catcher
Pip Catcher Feb 14, 2019 6:40AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
SHORT as RSI is overbought. Will hold on the day trade for it to come down wiith margin
Reply
1 2
James Morgan
James Morgan Feb 14, 2019 4:22AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
this is bull trap really.. TP ~7050 after hitting 7300
Reply
1 1
William Corder
William Corder Feb 14, 2019 3:52AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
7500+ by 29.03.19
Reply
2 1
Three Tons
Three Tons Feb 14, 2019 3:15AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
think market is totally failing to price in brexit. Right now UK imports and exports must be collapsing, as you can't put a cargo on the water if you do not know the terms of trade when it arrives at its destination!
Reply
0 1
Mantu Kumar
Mantu Kumar Feb 13, 2019 10:26PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
bro where brexit going deal or no deal reply please
Reply
0 0
Brijesh Patel
Brijesh Patel Feb 12, 2019 4:10AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Back to same old news ...USA government shutdown that mean market will not fall even last time made Government shutdown history still FTSE manage in green buy FTSE fearless
Reply
1 0
Leslie liwenshu Lee
Leslie liwenshu Lee Feb 12, 2019 1:52AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
7200 to 7800 going
Reply
2 0
Bob Blahblah
Bob Blahblah Feb 11, 2019 8:18AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
bad data, keep buying sheep
Reply
2 0
Sanjay Kumar
Sanjay Kumar Feb 10, 2019 12:09PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
800
Reply
1 0
Bob Blahblah
Bob Blahblah Feb 07, 2019 7:17AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
b of e skipping inflation data today? lol
Reply
0 0
William Corder
William Corder Feb 06, 2019 11:20AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Yeah...….we`re better away from all those guys. .Viva la FTSE !!
Reply
0 2
PROTEUS the KING
PROTEUS the KING Feb 06, 2019 10:00AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Slowly but surely the reality is sinking in: The worst fears are now reality: German Factory Orders Plunge Most Since 2012 -- December's 1.6% monthly drop was the steepest in six months, contributing to a staggering 7% drop yoy. Headline: German economy at risk of recession, Deutsche Bank says: Italy is in a recession, Germany is in a recession, Europe is in a recession, Asia is in a recession and the U.S. is probably already in a recession. That is the reality and crude oil markets and equities markets will have to lower their valuations and expectations.
Reply
3 0
Leslie liwenshu Lee
Leslie liwenshu Lee Feb 04, 2019 6:54AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
7100 above to high.
Reply
0 1
William Corder
William Corder Jan 31, 2019 10:16AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
No
Reply
0 0
Faez Has
Faez Has Jan 29, 2019 8:43AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
will it fall back below 6800? anyone?
Reply
0 2
Star Power
Star Power Jan 29, 2019 8:43AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
sure it will. but depends when.
Reply
1 0
James Morgan
James Morgan Jan 29, 2019 8:43AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Yes, I'm shorting. Bearish expectations to hit tgt ~6750 relatively soon
Reply
1 1
Jarosław Narymunt Rożyński
Jarosław Narymunt Rożyński Jan 29, 2019 8:43AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
James MorganMein Gott! Thank you, at least one ! :D
Reply
0 0
Star Power
Star Power Jan 29, 2019 5:46AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
finally a green day.
Reply
1 0
Show more comments
 
Are you sure you want to delete this chart?
 
Post
 
Replace the attached chart with a new chart ?
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email