FTSE FT100 TR

TFTSE
🏛️ uk →
10,765.69
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 7,657.48 7,657.48 7,657.48 7,657.48 0.0M
2022-12-29 7,720.14 7,720.14 7,720.14 7,720.14 0.0M
2022-12-28 7,703.54 7,703.54 7,703.54 7,703.54 0.0M
2022-12-23 7,678.70 7,678.70 7,678.70 7,678.70 0.0M
2022-12-22 7,674.86 7,674.86 7,674.86 7,674.86 0.0M
2022-12-21 7,698.28 7,698.28 7,698.28 7,698.28 0.0M
2022-12-20 7,568.19 7,568.19 7,568.19 7,568.19 0.0M
2022-12-19 7,558.63 7,558.63 7,558.63 7,558.63 0.0M
2022-12-16 7,528.66 7,528.66 7,528.66 7,528.66 0.0M
2022-12-15 7,625.23 7,625.23 7,625.23 7,625.23 0.0M
2022-12-14 7,695.89 7,695.89 7,695.89 7,695.89 0.0M
2022-12-13 7,703.03 7,703.03 7,703.03 7,703.03 0.0M
2022-12-12 7,644.59 7,644.59 7,644.59 7,644.59 0.0M
2022-12-09 7,676.07 7,676.07 7,676.07 7,676.07 0.0M
2022-12-08 7,671.49 7,671.49 7,671.49 7,671.49 0.0M
2022-12-07 7,688.68 7,688.68 7,688.68 7,688.68 0.0M
2022-12-06 7,721.73 7,721.73 7,721.73 7,721.73 0.0M
2022-12-05 7,769.11 7,769.11 7,769.11 7,769.11 0.0M
2022-12-02 7,757.50 7,757.50 7,757.50 7,757.50 0.0M
2022-12-01 7,759.82 7,759.82 7,759.82 7,759.82 0.0M
2022-11-30 7,773.14 7,773.14 7,773.14 7,773.14 0.0M
2022-11-29 7,710.47 7,710.47 7,710.47 7,710.47 0.0M
2022-11-28 7,671.49 7,671.49 7,671.49 7,671.49 0.0M
2022-11-25 7,684.48 7,684.48 7,684.48 7,684.48 0.0M
2022-11-24 7,663.88 7,663.88 7,663.88 7,663.88 0.0M
2022-11-23 7,653.30 7,653.30 7,653.30 7,653.30 0.0M
2022-11-22 7,640.59 7,640.59 7,640.59 7,640.59 0.0M
2022-11-21 7,562.68 7,562.68 7,562.68 7,562.68 0.0M
2022-11-18 7,571.58 7,571.58 7,571.58 7,571.58 0.0M
2022-11-17 7,531.61 7,531.61 7,531.61 7,531.61 0.0M
2022-11-16 7,529.69 7,529.69 7,529.69 7,529.69 0.0M
2022-11-15 7,548.38 7,548.38 7,548.38 7,548.38 0.0M
2022-11-14 7,564.49 7,564.49 7,564.49 7,564.49 0.0M
2022-11-11 7,495.74 7,495.74 7,495.74 7,495.74 0.0M
2022-11-10 7,554.43 7,554.43 7,554.43 7,554.43 0.0M
2022-11-09 7,462.64 7,462.64 7,462.64 7,462.64 0.0M
2022-11-08 7,472.75 7,472.75 7,472.75 7,472.75 0.0M
2022-11-07 7,466.46 7,466.46 7,466.46 7,466.46 0.0M
2022-11-04 7,502.10 7,502.10 7,502.10 7,502.10 0.0M
2022-11-03 7,352.56 7,352.56 7,352.56 7,352.56 0.0M
2022-11-02 7,307.06 7,307.06 7,307.06 7,307.06 0.0M
2022-11-01 7,350.04 7,350.04 7,350.04 7,350.04 0.0M
2022-10-31 7,256.32 7,256.32 7,256.32 7,256.32 0.0M
2022-10-28 7,208.39 7,208.39 7,208.39 7,208.39 0.0M
2022-10-27 7,235.00 7,235.00 7,235.00 7,235.00 0.0M
2022-10-26 7,216.83 7,216.83 7,216.83 7,216.83 0.0M
2022-10-25 7,173.28 7,173.28 7,173.28 7,173.28 0.0M
2022-10-24 7,173.80 7,173.80 7,173.80 7,173.80 0.0M
2022-10-21 7,128.53 7,128.53 7,128.53 7,128.53 0.0M
2022-10-20 7,102.13 7,102.13 7,102.13 7,102.13 0.0M
2022-10-19 7,081.09 7,081.09 7,081.09 7,081.09 0.0M
2022-10-18 7,093.11 7,093.11 7,093.11 7,093.11 0.0M
2022-10-17 7,076.23 7,076.23 7,076.23 7,076.23 0.0M
2022-10-14 7,013.39 7,013.39 7,013.39 7,013.39 0.0M
2022-10-13 7,004.68 7,004.68 7,004.68 7,004.68 0.0M
2022-10-12 6,977.50 6,977.50 6,977.50 6,977.50 0.0M
2022-10-11 7,037.89 7,037.89 7,037.89 7,037.89 0.0M
2022-10-10 7,113.61 7,113.61 7,113.61 7,113.61 0.0M
2022-10-07 7,146.10 7,146.10 7,146.10 7,146.10 0.0M
2022-10-06 7,152.41 7,152.41 7,152.41 7,152.41 0.0M
2022-10-05 7,207.88 7,207.88 7,207.88 7,207.88 0.0M
2022-10-04 7,242.47 7,242.47 7,242.47 7,242.47 0.0M
2022-10-03 7,060.85 7,060.85 7,060.85 7,060.85 0.0M
2022-09-30 7,045.57 7,045.57 7,045.57 7,045.57 0.0M
2022-09-29 7,033.08 7,033.08 7,033.08 7,033.08 0.0M
2022-09-28 7,152.90 7,152.90 7,152.90 7,152.90 0.0M
2022-09-27 7,131.65 7,131.65 7,131.65 7,131.65 0.0M
2022-09-26 7,168.77 7,168.77 7,168.77 7,168.77 0.0M
2022-09-23 7,166.37 7,166.37 7,166.37 7,166.37 0.0M
2022-09-22 7,310.27 7,310.27 7,310.27 7,310.27 0.0M
2022-09-21 7,389.63 7,389.63 7,389.63 7,389.63 0.0M
2022-09-20 7,343.69 7,343.69 7,343.69 7,343.69 0.0M
2022-09-19 7,388.64 7,388.64 7,388.64 7,388.64 0.0M
2022-09-16 7,388.64 7,388.64 7,388.64 7,388.64 0.0M
2022-09-15 7,434.98 7,434.98 7,434.98 7,434.98 0.0M
2022-09-14 7,429.62 7,429.62 7,429.62 7,429.62 0.0M
2022-09-13 7,540.45 7,540.45 7,540.45 7,540.45 0.0M
2022-09-12 7,629.44 7,629.44 7,629.44 7,629.44 0.0M
2022-09-09 7,504.94 7,504.94 7,504.94 7,504.94 0.0M
2022-09-07 7,388.45 7,388.45 7,388.45 7,388.45 0.0M
2022-09-06 7,452.36 7,452.36 7,452.36 7,452.36 0.0M
2022-09-05 7,439.09 7,439.09 7,439.09 7,439.09 0.0M
2022-09-02 7,432.71 7,432.71 7,432.71 7,432.71 0.0M
2022-09-01 7,297.26 7,297.26 7,297.26 7,297.26 0.0M
2022-08-31 7,429.00 7,429.00 7,429.00 7,429.00 0.0M
2022-08-30 7,508.02 7,508.02 7,508.02 7,508.02 0.0M
2022-08-26 7,575.00 7,575.00 7,575.00 7,575.00 0.0M
2022-08-25 7,628.48 7,628.48 7,628.48 7,628.48 0.0M
2022-08-24 7,613.39 7,613.39 7,613.39 7,613.39 0.0M
2022-08-23 7,630.31 7,630.31 7,630.31 7,630.31 0.0M
2022-08-22 7,676.86 7,676.86 7,676.86 7,676.86 0.0M
2022-08-19 0.00 0.00 0.00 7,693.75 0.0M
2022-08-18 7,685.07 7,685.07 7,685.07 7,685.07 0.0M
2022-08-17 7,639.40 7,639.40 7,639.40 7,639.40 0.0M
2022-08-16 7,660.04 7,660.04 7,660.04 7,660.04 0.0M
2022-08-15 7,632.69 7,632.69 7,632.69 7,632.69 0.0M
2022-08-12 7,624.29 7,624.29 7,624.29 7,624.29 0.0M
2022-08-11 7,588.74 7,588.74 7,588.74 7,588.74 0.0M
2022-08-10 7,603.54 7,603.54 7,603.54 7,603.54 0.0M
2022-08-09 7,584.34 7,584.34 7,584.34 7,584.34 0.0M
2022-08-08 7,578.48 7,578.48 7,578.48 7,578.48 0.0M
2022-08-05 7,535.31 7,535.31 7,535.31 7,535.31 0.0M
2022-08-04 7,543.73 7,543.73 7,543.73 7,543.73 0.0M
2022-08-03 7,530.88 7,530.88 7,530.88 7,530.88 0.0M
2022-08-02 7,493.90 7,493.90 7,493.90 7,493.90 0.0M
2022-08-01 7,498.25 7,498.25 7,498.25 7,498.25 0.0M
2022-07-29 7,508.38 7,508.38 7,508.38 7,508.38 0.0M
2022-07-28 7,429.30 7,429.30 7,429.30 7,429.30 0.0M
2022-07-27 7,429.83 7,429.83 7,429.83 7,429.83 0.0M
2022-07-26 7,387.41 7,387.41 7,387.41 7,387.41 0.0M
2022-07-25 7,387.43 7,387.43 7,387.43 7,387.43 0.0M
2022-07-22 7,357.17 7,357.17 7,357.17 7,357.17 0.0M
2022-07-21 7,351.24 7,351.24 7,351.24 7,351.24 0.0M
2022-07-20 7,344.89 7,344.89 7,344.89 7,344.89 0.0M
2022-07-19 7,377.21 7,377.21 7,377.21 7,377.21 0.0M
2022-07-18 7,303.36 7,303.36 7,303.36 7,303.36 0.0M
2022-07-15 7,238.42 7,238.42 7,238.42 7,238.42 0.0M
2022-07-14 7,117.90 7,117.90 7,117.90 7,117.90 0.0M
2022-07-13 7,235.58 7,235.58 7,235.58 7,235.58 0.0M
2022-07-12 7,289.67 7,289.67 7,289.67 7,289.67 0.0M
2022-07-11 7,276.25 7,276.25 7,276.25 7,276.25 0.0M
2022-07-08 7,275.90 7,275.90 7,275.90 7,275.90 0.0M
2022-07-07 7,268.65 7,268.65 7,268.65 7,268.65 0.0M
2022-07-06 7,180.45 7,180.45 7,180.45 7,180.45 0.0M
2022-07-05 7,097.31 7,097.31 7,097.31 7,097.31 0.0M
2022-07-04 7,306.62 7,306.62 7,306.62 7,306.62 0.0M
2022-07-01 7,241.96 7,241.96 7,241.96 7,241.96 0.0M
2022-06-30 7,242.59 7,242.59 7,242.59 7,242.59 0.0M
2022-06-29 7,386.15 7,386.15 7,386.15 7,386.15 0.0M
2022-06-28 7,397.35 7,397.35 7,397.35 7,397.35 0.0M
2022-06-27 7,331.60 7,331.60 7,331.60 7,331.60 0.0M
2022-06-24 7,281.59 7,281.59 7,281.59 7,281.59 0.0M
2022-06-23 7,091.33 7,091.33 7,091.33 7,091.33 0.0M
2022-06-22 7,158.48 7,158.48 7,158.48 7,158.48 0.0M
2022-06-21 7,221.92 7,221.92 7,221.92 7,221.92 0.0M
2022-06-20 7,191.38 7,191.38 7,191.38 7,191.38 0.0M
2022-06-17 7,084.79 7,084.79 7,084.79 7,084.79 0.0M
2022-06-16 7,113.80 7,113.80 7,113.80 7,113.80 0.0M
2022-06-15 7,340.94 7,340.94 7,340.94 7,340.94 0.0M
2022-06-14 7,254.19 7,254.19 7,254.19 7,254.19 0.0M
2022-06-13 7,272.71 7,272.71 7,272.71 7,272.71 0.0M
2022-06-10 7,385.45 7,385.45 7,385.45 7,385.45 0.0M
2022-06-09 7,545.62 7,545.62 7,545.62 7,545.62 0.0M
2022-06-08 7,661.21 7,661.21 7,661.21 7,661.21 0.0M
2022-06-07 7,667.19 7,667.19 7,667.19 7,667.19 0.0M
2022-06-06 7,676.57 7,676.57 7,676.57 7,676.57 0.0M
2022-06-01 7,600.62 7,600.62 7,600.62 7,600.62 0.0M
2022-05-31 7,666.61 7,666.61 7,666.61 7,666.61 0.0M
2022-05-30 7,658.95 7,658.95 7,658.95 7,658.95 0.0M
2022-05-27 7,644.23 7,644.23 7,644.23 7,644.23 0.0M
2022-05-26 7,623.54 7,623.54 7,623.54 7,623.54 0.0M
2022-05-25 7,578.85 7,578.85 7,578.85 7,578.85 0.0M
2022-05-24 7,540.17 7,540.17 7,540.17 7,540.17 0.0M
2022-05-23 7,569.47 7,569.47 7,569.47 7,569.47 0.0M
2022-05-20 7,445.09 7,445.09 7,445.09 7,445.09 0.0M
2022-05-19 7,357.20 7,357.20 7,357.20 7,357.20 0.0M
2022-05-18 7,477.93 7,477.93 7,477.93 7,477.93 0.0M
2022-05-17 7,558.63 7,558.63 7,558.63 7,558.63 0.0M
2022-05-16 7,504.78 7,504.78 7,504.78 7,504.78 0.0M
2022-05-13 7,457.89 7,457.89 7,457.89 7,457.89 0.0M
2022-05-12 7,272.08 7,272.08 7,272.08 7,272.08 0.0M
2022-05-11 7,383.76 7,383.76 7,383.76 7,383.76 0.0M
2022-05-10 7,278.81 7,278.81 7,278.81 7,278.81 0.0M
2022-05-09 7,252.04 7,252.04 7,252.04 7,252.04 0.0M
2022-05-06 7,424.24 7,424.24 7,424.24 7,424.24 0.0M
2022-05-05 7,540.14 7,540.14 7,540.14 7,540.14 0.0M
2022-05-04 7,529.63 7,529.63 7,529.63 7,529.63 0.0M
2022-05-03 7,597.83 7,597.83 7,597.83 7,597.83 0.0M
2022-04-29 7,580.97 7,580.97 7,580.97 7,580.97 0.0M
2022-04-28 7,545.44 7,545.44 7,545.44 7,545.44 0.0M
2022-04-27 7,454.44 7,454.44 7,454.44 7,454.44 0.0M
2022-04-26 7,414.88 7,414.88 7,414.88 7,414.88 0.0M
2022-04-25 7,409.20 7,409.20 7,409.20 7,409.20 0.0M
2022-04-22 7,550.89 7,550.89 7,550.89 7,550.89 0.0M
2022-04-21 7,657.57 7,657.57 7,657.57 7,657.57 0.0M
2022-04-20 7,647.62 7,647.62 7,647.62 7,647.62 0.0M
2022-04-19 7,619.60 7,619.60 7,619.60 7,619.60 0.0M
2022-04-14 7,634.75 7,634.75 7,634.75 7,634.75 0.0M
2022-04-13 7,598.61 7,598.61 7,598.61 7,598.61 0.0M
2022-04-12 7,594.46 7,594.46 7,594.46 7,594.46 0.0M
2022-04-11 7,636.20 7,636.20 7,636.20 7,636.20 0.0M
2022-04-08 7,687.58 7,687.58 7,687.58 7,687.58 0.0M
2022-04-07 7,569.56 7,569.56 7,569.56 7,569.56 0.0M
2022-04-06 7,596.18 7,596.18 7,596.18 7,596.18 0.0M
2022-04-05 7,622.23 7,622.23 7,622.23 7,622.23 0.0M
2022-04-04 7,567.37 7,567.37 7,567.37 7,567.37 0.0M
2022-04-01 7,546.32 7,546.32 7,546.32 7,546.32 0.0M
2022-03-31 7,524.08 7,524.08 7,524.08 7,524.08 0.0M
2022-03-30 7,584.89 7,584.89 7,584.89 7,584.89 0.0M
2022-03-29 7,543.36 7,543.36 7,543.36 7,543.36 0.0M
2022-03-28 7,479.20 7,479.20 7,479.20 7,479.20 0.0M
2022-03-25 7,489.41 7,489.41 7,489.41 7,489.41 0.0M
2022-03-24 7,473.43 7,473.43 7,473.43 7,473.43 0.0M
2022-03-23 7,459.75 7,459.75 7,459.75 7,459.75 0.0M
2022-03-22 7,475.83 7,475.83 7,475.83 7,475.83 0.0M
2022-03-21 7,441.51 7,441.51 7,441.51 7,441.51 0.0M
2022-03-18 7,403.86 7,403.86 7,403.86 7,403.86 0.0M
2022-03-17 7,384.47 7,384.47 7,384.47 7,384.47 0.0M
2022-03-16 7,283.08 7,283.08 7,283.08 7,283.08 0.0M
2022-03-15 7,167.23 7,167.23 7,167.23 7,167.23 0.0M
2022-03-14 7,184.98 7,184.98 7,184.98 7,184.98 0.0M
2022-03-11 7,147.20 7,147.20 7,147.20 7,147.20 0.0M
2022-03-10 7,090.71 7,090.71 7,090.71 7,090.71 0.0M
2022-03-09 7,155.18 7,155.18 7,155.18 7,155.18 0.0M
2022-03-08 6,929.69 6,929.69 6,929.69 6,929.69 0.0M
2022-03-07 6,925.08 6,925.08 6,925.08 6,925.08 0.0M
2022-03-04 6,952.60 6,952.60 6,952.60 6,952.60 0.0M
2022-03-03 7,203.07 7,203.07 7,203.07 7,203.07 0.0M
2022-03-02 7,390.10 7,390.10 7,390.10 7,390.10 0.0M
2022-03-01 7,291.27 7,291.27 7,291.27 7,291.27 0.0M
2022-02-28 7,418.64 7,418.64 7,418.64 7,418.64 0.0M
2022-02-25 7,449.68 7,449.68 7,449.68 7,449.68 0.0M
2022-02-24 7,169.10 7,169.10 7,169.10 7,169.10 0.0M
2022-02-23 7,438.80 7,438.80 7,438.80 7,438.80 0.0M
2022-02-22 7,434.87 7,434.87 7,434.87 7,434.87 0.0M
2022-02-21 7,425.07 7,425.07 7,425.07 7,425.07 0.0M
2022-02-18 7,454.13 7,454.13 7,454.13 7,454.13 0.0M
2022-02-17 7,477.69 7,477.69 7,477.69 7,477.69 0.0M
2022-02-16 7,533.75 7,533.75 7,533.75 7,533.75 0.0M
2022-02-15 7,538.84 7,538.84 7,538.84 7,538.84 0.0M
2022-02-14 7,462.22 7,462.22 7,462.22 7,462.22 0.0M
2022-02-11 7,590.46 7,590.46 7,590.46 7,590.46 0.0M
2022-02-10 7,601.74 7,601.74 7,601.74 7,601.74 0.0M
2022-02-09 7,573.02 7,573.02 7,573.02 7,573.02 0.0M
2022-02-08 7,497.38 7,497.38 7,497.38 7,497.38 0.0M
2022-02-07 7,503.72 7,503.72 7,503.72 7,503.72 0.0M
2022-02-04 7,447.17 7,447.17 7,447.17 7,447.17 0.0M
2022-02-03 7,459.50 7,459.50 7,459.50 7,459.50 0.0M
2022-02-02 7,513.16 7,513.16 7,513.16 7,513.16 0.0M
2022-02-01 7,466.38 7,466.38 7,466.38 7,466.38 0.0M
2022-01-31 7,395.62 7,395.62 7,395.62 7,395.62 0.0M
2022-01-28 7,397.31 7,397.31 7,397.31 7,397.31 0.0M
2022-01-27 7,484.74 7,484.74 7,484.74 7,484.74 0.0M
2022-01-26 7,400.98 7,400.98 7,400.98 7,400.98 0.0M
2022-01-25 7,303.57 7,303.57 7,303.57 7,303.57 0.0M
2022-01-24 7,229.94 7,229.94 7,229.94 7,229.94 0.0M
2022-01-21 7,425.10 7,425.10 7,425.10 7,425.10 0.0M
2022-01-20 7,515.15 7,515.15 7,515.15 7,515.15 0.0M
2022-01-19 7,518.85 7,518.85 7,518.85 7,518.85 0.0M
2022-01-18 7,492.98 7,492.98 7,492.98 7,492.98 0.0M
2022-01-17 7,540.22 7,540.22 7,540.22 7,540.22 0.0M
2022-01-14 7,472.58 7,472.58 7,472.58 7,472.58 0.0M
2022-01-13 7,493.28 7,493.28 7,493.28 7,493.28 0.0M
2022-01-12 7,479.68 7,479.68 7,479.68 7,479.68 0.0M
2022-01-11 7,419.91 7,419.91 7,419.91 7,419.91 0.0M
2022-01-10 7,374.22 7,374.22 7,374.22 7,374.22 0.0M
2022-01-07 7,413.88 7,413.88 7,413.88 7,413.88 0.0M
2022-01-06 7,379.29 7,379.29 7,379.29 7,379.29 0.0M
2022-01-05 7,444.62 7,444.62 7,444.62 7,444.62 0.0M
2022-01-04 7,433.01 7,433.01 7,433.01 7,433.01 0.0M