Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTSE_FS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 6,172.65 | 95.45 | 1.57% | 6,079.95 | 6,191.90 | 6,052.87 | 0 |
| Jan 02 2025 | 6,077.20 | 42.67 | 0.71% | 6,028.62 | 6,100.17 | 6,028.62 | 0 |
| Dec 31 2024 | 6,034.53 | 22.35 | 0.37% | 6,006.80 | 6,077.63 | 6,006.80 | 0 |
| Dec 30 2024 | 6,012.18 | 8.31 | 0.14% | 5,973.83 | 6,045.50 | 5,961.60 | 0 |
| Dec 27 2024 | 6,003.87 | 17.60 | 0.29% | 6,001.87 | 6,023.91 | 5,958.34 | 0 |
| Dec 23 2024 | 5,986.27 | -89.45 | -1.47% | 6,084.61 | 6,118.18 | 5,970.97 | 0 |
| Dec 20 2024 | 6,075.72 | 1.88 | 0.03% | 6,040.54 | 6,087.58 | 6,025.78 | 0 |
| Dec 19 2024 | 6,073.84 | 36.57 | 0.61% | 5,924.85 | 6,073.84 | 5,923.98 | 0 |
| Dec 18 2024 | 6,037.27 | 63.14 | 1.06% | 6,018.51 | 6,047.35 | 5,974.13 | 0 |
| Dec 17 2024 | 5,974.13 | -60.86 | -1.01% | 6,007.61 | 6,044.88 | 5,974.13 | 0 |
| Dec 16 2024 | 6,034.99 | -57.48 | -0.94% | 6,029.45 | 6,092.47 | 5,993.61 | 0 |
| Dec 13 2024 | 6,092.47 | 29.86 | 0.49% | 6,065.50 | 6,113.86 | 6,062.61 | 0 |
| Dec 12 2024 | 6,062.61 | 8.75 | 0.14% | 6,025.23 | 6,094.64 | 6,025.23 | 0 |
| Dec 11 2024 | 6,053.86 | -5.63 | -0.09% | 5,998.69 | 6,066.90 | 5,998.69 | 0 |
| Dec 10 2024 | 6,059.49 | -47.97 | -0.79% | 6,067.37 | 6,107.46 | 6,035.53 | 0 |
| Dec 09 2024 | 6,107.46 | 97.67 | 1.63% | 5,966.77 | 6,107.46 | 5,966.77 | 0 |
| Dec 06 2024 | 6,009.79 | 34.20 | 0.57% | 5,969.49 | 6,031.31 | 5,936.28 | 0 |
| Dec 05 2024 | 5,975.59 | 132.42 | 2.27% | 5,871.09 | 5,977.39 | 5,843.17 | 0 |
| Dec 04 2024 | 5,843.17 | 93.32 | 1.62% | 5,754.74 | 5,845.57 | 5,738.58 | 0 |
| Dec 03 2024 | 5,749.85 | 100.80 | 1.78% | 5,690.62 | 5,776.00 | 5,649.05 | 0 |
| Dec 02 2024 | 5,649.05 | 250.27 | 4.64% | 5,458.43 | 5,651.36 | 5,398.78 | 0 |
| Nov 29 2024 | 5,398.78 | -62.97 | -1.15% | 5,465.53 | 5,498.43 | 5,396.18 | 0 |
| Nov 28 2024 | 5,461.75 | -25.59 | -0.47% | 5,482.86 | 5,533.64 | 5,455.60 | 0 |
| Nov 27 2024 | 5,487.34 | -108.99 | -1.95% | 5,583.31 | 5,600.90 | 5,477.97 | 0 |
| Nov 26 2024 | 5,596.33 | 28.15 | 0.51% | 5,588.28 | 5,617.70 | 5,541.59 | 0 |
| Nov 25 2024 | 5,568.18 | 0.00 | 0.00% | 5,568.18 | 5,568.18 | 5,568.18 | 0 |
| Nov 22 2024 | 5,568.18 | 0.00 | 0.00% | 5,627.19 | 5,635.54 | 5,506.80 | 0 |
| Nov 22 2024 | 5,568.18 | -64.05 | -1.14% | 5,627.19 | 5,635.54 | 5,506.80 | 0 |
| Nov 21 2024 | 5,632.23 | 47.11 | 0.84% | 5,587.39 | 5,639.58 | 5,528.45 | 0 |
| Nov 20 2024 | 5,585.12 | 89.47 | 1.63% | 5,522.89 | 5,586.81 | 5,495.65 | 0 |
| Nov 19 2024 | 5,495.65 | -64.69 | -1.16% | 5,558.55 | 5,598.64 | 5,419.19 | 0 |
| Nov 18 2024 | 5,560.34 | -65.86 | -1.17% | 5,608.56 | 5,626.20 | 5,488.24 | 0 |
| Nov 15 2024 | 5,626.20 | -70.42 | -1.24% | 5,671.03 | 5,696.62 | 5,620.98 | 0 |
| Nov 14 2024 | 5,696.62 | -75.67 | -1.31% | 5,766.05 | 5,789.08 | 5,696.22 | 0 |
| Nov 13 2024 | 5,772.29 | -117.94 | -2.00% | 5,842.32 | 5,890.23 | 5,746.85 | 0 |
| Nov 12 2024 | 5,890.23 | 59.88 | 1.03% | 5,807.16 | 5,901.05 | 5,787.41 | 0 |
| Nov 11 2024 | 5,830.35 | 57.75 | 1.00% | 5,781.16 | 5,833.39 | 5,772.60 | 0 |
| Nov 08 2024 | 5,772.60 | 84.46 | 1.48% | 5,706.62 | 5,779.61 | 5,688.14 | 0 |
| Nov 07 2024 | 5,688.14 | 5.18 | 0.09% | 5,691.91 | 5,734.66 | 5,669.64 | 0 |
| Nov 06 2024 | 5,682.96 | 65.43 | 1.16% | 5,700.90 | 5,764.29 | 5,617.53 | 0 |
| Nov 05 2024 | 5,617.53 | 100.08 | 1.81% | 5,533.35 | 5,617.53 | 5,517.45 | 0 |
| Nov 04 2024 | 5,517.45 | 20.70 | 0.38% | 5,472.08 | 5,519.19 | 5,468.46 | 0 |
| Nov 01 2024 | 5,496.75 | 110.57 | 2.05% | 5,417.87 | 5,511.93 | 5,386.18 | 0 |
| Oct 31 2024 | 5,386.18 | -5.35 | -0.10% | 5,392.11 | 5,440.46 | 5,357.12 | 0 |
| Oct 30 2024 | 5,391.53 | -109.14 | -1.98% | 5,520.92 | 5,530.66 | 5,364.61 | 0 |
| Oct 29 2024 | 5,500.67 | 104.41 | 1.93% | 5,447.83 | 5,544.53 | 5,396.26 | 0 |
| Oct 25 2024 | 5,396.26 | -69.85 | -1.28% | 5,464.83 | 5,480.99 | 5,355.16 | 0 |
| Oct 24 2024 | 5,466.11 | -76.74 | -1.38% | 5,536.66 | 5,557.88 | 5,430.96 | 0 |
| Oct 23 2024 | 5,542.85 | -81.85 | -1.46% | 5,647.62 | 5,650.50 | 5,528.70 | 0 |
| Oct 22 2024 | 5,624.70 | -131.94 | -2.29% | 5,754.10 | 5,768.59 | 5,590.30 | 0 |
| Oct 21 2024 | 5,756.64 | -53.25 | -0.92% | 5,783.68 | 5,815.95 | 5,738.47 | 0 |
| Oct 18 2024 | 5,809.89 | 24.32 | 0.42% | 5,796.11 | 5,823.25 | 5,785.57 | 0 |
| Oct 17 2024 | 5,785.57 | 61.28 | 1.07% | 5,725.69 | 5,785.57 | 5,715.02 | 0 |
| Oct 16 2024 | 5,724.29 | 41.05 | 0.72% | 5,668.80 | 5,724.29 | 5,663.59 | 0 |
| Oct 15 2024 | 5,683.24 | 96.53 | 1.73% | 5,606.37 | 5,686.22 | 5,586.71 | 0 |
| Oct 14 2024 | 5,586.71 | -78.65 | -1.39% | 5,689.95 | 5,709.77 | 5,586.71 | 0 |
| Oct 11 2024 | 5,665.36 | 28.20 | 0.50% | 5,643.91 | 5,665.36 | 5,604.23 | 0 |
| Oct 10 2024 | 5,637.16 | -10.71 | -0.19% | 5,649.90 | 5,658.20 | 5,621.84 | 0 |
| Oct 09 2024 | 5,647.87 | -65.45 | -1.15% | 5,715.27 | 5,719.91 | 5,630.60 | 0 |
| Oct 08 2024 | 5,713.32 | -38.80 | -0.67% | 5,698.76 | 5,752.12 | 5,678.03 | 0 |
