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
2023-12-29 8,264.89 8,264.89 8,264.89 8,264.89 0.0M
2023-12-28 8,253.67 8,253.67 8,253.67 8,253.67 0.0M
2023-12-27 8,255.41 8,255.41 8,255.41 8,255.41 0.0M
2023-12-22 8,226.09 8,226.09 8,226.09 8,226.09 0.0M
2023-12-21 8,223.12 8,223.12 8,223.12 8,223.12 0.0M
2023-12-20 8,239.41 8,239.41 8,239.41 8,239.41 0.0M
2023-12-19 8,156.49 8,156.49 8,156.49 8,156.49 0.0M
2023-12-18 8,131.34 8,131.34 8,131.34 8,131.34 0.0M
2023-12-15 8,090.64 8,090.64 8,090.64 8,090.64 0.0M
2023-12-14 8,168.18 8,168.18 8,168.18 8,168.18 0.0M
2023-12-13 8,059.72 8,059.72 8,059.72 8,059.72 0.0M
2023-12-12 8,053.67 8,053.67 8,053.67 8,053.67 0.0M
2023-12-11 8,055.93 8,055.93 8,055.93 8,055.93 0.0M
2023-12-08 8,066.16 8,066.16 8,066.16 8,066.16 0.0M
2023-12-07 8,022.64 8,022.64 8,022.64 8,022.64 0.0M
2023-12-06 8,024.05 8,024.05 8,024.05 8,024.05 0.0M
2023-12-05 7,996.77 7,996.77 7,996.77 7,996.77 0.0M
2023-12-04 8,021.47 8,021.47 8,021.47 8,021.47 0.0M
2023-12-01 8,038.97 8,038.97 8,038.97 8,038.97 0.0M
2023-11-30 7,958.25 7,958.25 7,958.25 7,958.25 0.0M
2023-11-29 7,924.29 7,924.29 7,924.29 7,924.29 0.0M
2023-11-28 7,958.22 7,958.22 7,958.22 7,958.22 0.0M
2023-11-27 7,964.04 7,964.04 7,964.04 7,964.04 0.0M
2023-11-24 7,993.40 7,993.40 7,993.40 7,993.40 0.0M
2023-11-23 7,988.47 7,988.47 7,988.47 7,988.47 0.0M
2023-11-22 7,963.99 7,963.99 7,963.99 7,963.99 0.0M
2023-11-21 7,977.29 7,977.29 7,977.29 7,977.29 0.0M
2023-11-20 7,992.61 7,992.61 7,992.61 7,992.61 0.0M
2023-11-17 8,001.02 8,001.02 8,001.02 8,001.02 0.0M
2023-11-16 7,901.57 7,901.57 7,901.57 7,901.57 0.0M
2023-11-15 7,967.57 7,967.57 7,967.57 7,967.57 0.0M
2023-11-14 7,918.16 7,918.16 7,918.16 7,918.16 0.0M
2023-11-13 7,902.57 7,902.57 7,902.57 7,902.57 0.0M
2023-11-10 7,833.10 7,833.10 7,833.10 7,833.10 0.0M
2023-11-09 7,934.33 7,934.33 7,934.33 7,934.33 0.0M
2023-11-08 7,865.50 7,865.50 7,865.50 7,865.50 0.0M
2023-11-07 7,874.35 7,874.35 7,874.35 7,874.35 0.0M
2023-11-06 7,882.55 7,882.55 7,882.55 7,882.55 0.0M
2023-11-03 7,882.52 7,882.52 7,882.52 7,882.52 0.0M
2023-11-02 7,913.12 7,913.12 7,913.12 7,913.12 0.0M
2023-11-01 7,802.22 7,802.22 7,802.22 7,802.22 0.0M
2023-10-31 7,780.21 7,780.21 7,780.21 7,780.21 0.0M
2023-10-30 7,786.23 7,786.23 7,786.23 7,786.23 0.0M
2023-10-27 7,747.87 7,747.87 7,747.87 7,747.87 0.0M
2023-10-26 7,815.12 7,815.12 7,815.12 7,815.12 0.0M
2023-10-25 7,878.63 7,878.63 7,878.63 7,878.63 0.0M
2023-10-24 7,852.45 7,852.45 7,852.45 7,852.45 0.0M
2023-10-23 7,836.65 7,836.65 7,836.65 7,836.65 0.0M
2023-10-20 7,865.67 7,865.67 7,865.67 7,865.67 0.0M
2023-10-19 7,969.16 7,969.16 7,969.16 7,969.16 0.0M
2023-10-18 8,061.26 8,061.26 8,061.26 8,061.26 0.0M
2023-10-17 8,153.91 8,153.91 8,153.91 8,153.91 0.0M
2023-10-16 8,106.55 8,106.55 8,106.55 8,106.55 0.0M
2023-10-13 8,073.58 8,073.58 8,073.58 8,073.58 0.0M
2023-10-12 8,121.58 8,121.58 8,121.58 8,121.58 0.0M
2023-10-11 8,092.22 8,092.22 8,092.22 8,092.22 0.0M
2023-10-10 8,100.90 8,100.90 8,100.90 8,100.90 0.0M
2023-10-09 7,956.48 7,956.48 7,956.48 7,956.48 0.0M
2023-10-06 7,958.99 7,958.99 7,958.99 7,958.99 0.0M
2023-10-05 7,913.28 7,913.28 7,913.28 7,913.28 0.0M
2023-10-04 7,870.76 7,870.76 7,870.76 7,870.76 0.0M
2023-10-03 7,932.03 7,932.03 7,932.03 7,932.03 0.0M
2023-10-02 7,975.10 7,975.10 7,975.10 7,975.10 0.0M
2023-09-29 8,078.48 8,078.48 8,078.48 8,078.48 0.0M
2023-09-28 8,071.87 8,071.87 8,071.87 8,071.87 0.0M
2023-09-27 8,054.47 8,054.47 8,054.47 8,054.47 0.0M
2023-09-26 8,088.94 8,088.94 8,088.94 8,088.94 0.0M
2023-09-25 8,087.10 8,087.10 8,087.10 8,087.10 0.0M
2023-09-22 8,150.66 8,150.66 8,150.66 8,150.66 0.0M
2023-09-21 8,145.05 8,145.05 8,145.05 8,145.05 0.0M
2023-09-20 8,201.31 8,201.31 8,201.31 8,201.31 0.0M
2023-09-19 8,125.51 8,125.51 8,125.51 8,125.51 0.0M
2023-09-18 8,117.82 8,117.82 8,117.82 8,117.82 0.0M
2023-09-15 8,179.81 8,179.81 8,179.81 8,179.81 0.0M
2023-09-14 8,139.18 8,139.18 8,139.18 8,139.18 0.0M
2023-09-13 7,982.65 7,982.65 7,982.65 7,982.65 0.0M
2023-09-12 7,984.28 7,984.28 7,984.28 7,984.28 0.0M
2023-09-11 7,951.76 7,951.76 7,951.76 7,951.76 0.0M
2023-09-08 7,931.94 7,931.94 7,931.94 7,931.94 0.0M
2023-09-07 7,893.27 7,893.27 7,893.27 7,893.27 0.0M
2023-09-06 7,875.08 7,875.08 7,875.08 7,875.08 0.0M
2023-09-05 7,887.58 7,887.58 7,887.58 7,887.58 0.0M
2023-09-04 7,903.31 7,903.31 7,903.31 7,903.31 0.0M
2023-09-01 7,915.79 7,915.79 7,915.79 7,915.79 0.0M
2023-08-31 7,888.85 7,888.85 7,888.85 7,888.85 0.0M
2023-08-30 7,915.63 7,915.63 7,915.63 7,915.63 0.0M
2023-08-29 7,906.44 7,906.44 7,906.44 7,906.44 0.0M
2023-08-25 7,772.56 7,772.56 7,772.56 7,772.56 0.0M
2023-08-24 7,767.32 7,767.32 7,767.32 7,767.32 0.0M
2023-08-23 7,744.65 7,744.65 7,744.65 7,744.65 0.0M
2023-08-22 7,691.99 7,691.99 7,691.99 7,691.99 0.0M
2023-08-21 7,678.30 7,678.30 7,678.30 7,678.30 0.0M
2023-08-18 7,683.18 7,683.18 7,683.18 7,683.18 0.0M
2023-08-17 7,733.73 7,733.73 7,733.73 7,733.73 0.0M
2023-08-16 7,775.57 7,775.57 7,775.57 7,775.57 0.0M
2023-08-15 7,810.19 7,810.19 7,810.19 7,810.19 0.0M
2023-08-14 7,934.39 7,934.39 7,934.39 7,934.39 0.0M
2023-08-11 7,952.36 7,952.36 7,952.36 7,952.36 0.0M
2023-08-10 8,052.18 8,052.18 8,052.18 8,052.18 0.0M
2023-08-09 7,984.91 7,984.91 7,984.91 7,984.91 0.0M
2023-08-08 7,921.89 7,921.89 7,921.89 7,921.89 0.0M
2023-08-07 7,950.38 7,950.38 7,950.38 7,950.38 0.0M
2023-08-04 7,960.78 7,960.78 7,960.78 7,960.78 0.0M
2023-08-03 7,923.73 7,923.73 7,923.73 7,923.73 0.0M
2023-08-02 7,946.19 7,946.19 7,946.19 7,946.19 0.0M
2023-08-01 8,056.15 8,056.15 8,056.15 8,056.15 0.0M
2023-07-31 8,090.98 8,090.98 8,090.98 8,090.98 0.0M
2023-07-28 8,085.57 8,085.57 8,085.57 8,085.57 0.0M
2023-07-27 8,083.99 8,083.99 8,083.99 8,083.99 0.0M
2023-07-26 8,064.28 8,064.28 8,064.28 8,064.28 0.0M
2023-07-25 8,079.94 8,079.94 8,079.94 8,079.94 0.0M
2023-07-24 8,066.06 8,066.06 8,066.06 8,066.06 0.0M
2023-07-21 8,050.45 8,050.45 8,050.45 8,050.45 0.0M
2023-07-20 8,031.88 8,031.88 8,031.88 8,031.88 0.0M
2023-07-19 7,971.11 7,971.11 7,971.11 7,971.11 0.0M
2023-07-18 7,829.81 7,829.81 7,829.81 7,829.81 0.0M
2023-07-17 7,780.15 7,780.15 7,780.15 7,780.15 0.0M
2023-07-14 7,809.73 7,809.73 7,809.73 7,809.73 0.0M
2023-07-13 7,815.65 7,815.65 7,815.65 7,815.65 0.0M
2023-07-12 7,784.87 7,784.87 7,784.87 7,784.87 0.0M
2023-07-11 7,644.64 7,644.64 7,644.64 7,644.64 0.0M
2023-07-10 7,635.47 7,635.47 7,635.47 7,635.47 0.0M
2023-07-07 7,617.79 7,617.79 7,617.79 7,617.79 0.0M
2023-07-06 7,642.52 7,642.52 7,642.52 7,642.52 0.0M
2023-07-05 7,811.38 7,811.38 7,811.38 7,811.38 0.0M
2023-07-04 7,892.85 7,892.85 7,892.85 7,892.85 0.0M
2023-07-03 7,900.77 7,900.77 7,900.77 7,900.77 0.0M
2023-06-30 7,905.25 7,905.25 7,905.25 7,905.25 0.0M
2023-06-29 7,842.45 7,842.45 7,842.45 7,842.45 0.0M
2023-06-28 7,871.54 7,871.54 7,871.54 7,871.54 0.0M
2023-06-27 7,830.58 7,830.58 7,830.58 7,830.58 0.0M
2023-06-26 7,822.32 7,822.32 7,822.32 7,822.32 0.0M
2023-06-23 7,831.01 7,831.01 7,831.01 7,831.01 0.0M
2023-06-22 7,873.16 7,873.16 7,873.16 7,873.16 0.0M
2023-06-21 7,929.90 7,929.90 7,929.90 7,929.90 0.0M
2023-06-20 7,940.52 7,940.52 7,940.52 7,940.52 0.0M
2023-06-19 7,960.64 7,960.64 7,960.64 7,960.64 0.0M
2023-06-16 8,017.54 8,017.54 8,017.54 8,017.54 0.0M
2023-06-15 8,002.37 8,002.37 8,002.37 8,002.37 0.0M
2023-06-14 7,974.98 7,974.98 7,974.98 7,974.98 0.0M
2023-06-13 7,966.62 7,966.62 7,966.62 7,966.62 0.0M
2023-06-12 7,941.36 7,941.36 7,941.36 7,941.36 0.0M
2023-06-09 7,932.62 7,932.62 7,932.62 7,932.62 0.0M
2023-06-08 7,971.83 7,971.83 7,971.83 7,971.83 0.0M
2023-06-07 7,990.27 7,990.27 7,990.27 7,990.27 0.0M
2023-06-06 7,994.21 7,994.21 7,994.21 7,994.21 0.0M
2023-06-05 7,964.75 7,964.75 7,964.75 7,964.75 0.0M
2023-06-02 7,972.39 7,972.39 7,972.39 7,972.39 0.0M
2023-06-01 7,849.77 7,849.77 7,849.77 7,849.77 0.0M
2023-05-31 7,796.27 7,796.27 7,796.27 7,796.27 0.0M
2023-05-30 7,875.78 7,875.78 7,875.78 7,875.78 0.0M
2023-05-26 7,985.85 7,985.85 7,985.85 7,985.85 0.0M
2023-05-25 7,926.87 7,926.87 7,926.87 7,926.87 0.0M
2023-05-24 7,982.32 7,982.32 7,982.32 7,982.32 0.0M
2023-05-23 8,124.49 8,124.49 8,124.49 8,124.49 0.0M
2023-05-22 8,132.91 8,132.91 8,132.91 8,132.91 0.0M
2023-05-19 8,118.13 8,118.13 8,118.13 8,118.13 0.0M
2023-05-18 8,102.88 8,102.88 8,102.88 8,102.88 0.0M
2023-05-17 8,069.54 8,069.54 8,069.54 8,069.54 0.0M
2023-05-16 8,098.63 8,098.63 8,098.63 8,098.63 0.0M
2023-05-15 8,126.45 8,126.45 8,126.45 8,126.45 0.0M
2023-05-12 8,102.33 8,102.33 8,102.33 8,102.33 0.0M
2023-05-11 8,077.22 8,077.22 8,077.22 8,077.22 0.0M
2023-05-10 8,076.09 8,076.09 8,076.09 8,076.09 0.0M
2023-05-09 8,099.85 8,099.85 8,099.85 8,099.85 0.0M
2023-05-05 8,114.75 8,114.75 8,114.75 8,114.75 0.0M
2023-05-04 8,035.73 8,035.73 8,035.73 8,035.73 0.0M
2023-05-03 8,114.66 8,114.66 8,114.66 8,114.66 0.0M
2023-05-02 8,098.68 8,098.68 8,098.68 8,098.68 0.0M
2023-04-28 8,200.30 8,200.30 8,200.30 8,200.30 0.0M
2023-04-27 8,159.68 8,159.68 8,159.68 8,159.68 0.0M
2023-04-26 8,174.64 8,174.64 8,174.64 8,174.64 0.0M
2023-04-25 8,214.71 8,214.71 8,214.71 8,214.71 0.0M
2023-04-24 8,236.64 8,236.64 8,236.64 8,236.64 0.0M
2023-04-21 8,238.66 8,238.66 8,238.66 8,238.66 0.0M
2023-04-20 8,226.66 8,226.66 8,226.66 8,226.66 0.0M
2023-04-19 8,218.31 8,218.31 8,218.31 8,218.31 0.0M
2023-04-18 8,229.42 8,229.42 8,229.42 8,229.42 0.0M
2023-04-17 8,198.27 8,198.27 8,198.27 8,198.27 0.0M
2023-04-14 8,190.37 8,190.37 8,190.37 8,190.37 0.0M
2023-04-13 8,160.69 8,160.69 8,160.69 8,160.69 0.0M
2023-04-12 8,135.00 8,135.00 8,135.00 8,135.00 0.0M
2023-04-11 8,094.32 8,094.32 8,094.32 8,094.32 0.0M
2023-04-06 8,048.41 8,048.41 8,048.41 8,048.41 0.0M
2023-04-05 7,962.05 7,962.05 7,962.05 7,962.05 0.0M
2023-04-04 7,932.51 7,932.51 7,932.51 7,932.51 0.0M
2023-04-03 7,972.50 7,972.50 7,972.50 7,972.50 0.0M
2023-03-31 7,929.62 7,929.62 7,929.62 7,929.62 0.0M
2023-03-30 7,917.87 7,917.87 7,917.87 7,917.87 0.0M
2023-03-29 7,853.11 7,853.11 7,853.11 7,853.11 0.0M
2023-03-28 7,770.03 7,770.03 7,770.03 7,770.03 0.0M
2023-03-27 7,757.08 7,757.08 7,757.08 7,757.08 0.0M
2023-03-24 7,688.22 7,688.22 7,688.22 7,688.22 0.0M
2023-03-23 7,785.97 7,785.97 7,785.97 7,785.97 0.0M
2023-03-22 7,848.41 7,848.41 7,848.41 7,848.41 0.0M
2023-03-21 7,816.65 7,816.65 7,816.65 7,816.65 0.0M
2023-03-20 7,679.35 7,679.35 7,679.35 7,679.35 0.0M
2023-03-17 7,608.35 7,608.35 7,608.35 7,608.35 0.0M
2023-03-16 7,685.77 7,685.77 7,685.77 7,685.77 0.0M
2023-03-15 7,607.44 7,607.44 7,607.44 7,607.44 0.0M
2023-03-14 7,910.58 7,910.58 7,910.58 7,910.58 0.0M
2023-03-13 7,818.94 7,818.94 7,818.94 7,818.94 0.0M
2023-03-10 8,025.80 8,025.80 8,025.80 8,025.80 0.0M
2023-03-09 8,162.15 8,162.15 8,162.15 8,162.15 0.0M
2023-03-08 8,204.97 8,204.97 8,204.97 8,204.97 0.0M
2023-03-07 8,194.17 8,194.17 8,194.17 8,194.17 0.0M
2023-03-06 8,204.84 8,204.84 8,204.84 8,204.84 0.0M
2023-03-03 8,222.76 8,222.76 8,222.76 8,222.76 0.0M
2023-03-02 8,219.58 8,219.58 8,219.58 8,219.58 0.0M
2023-03-01 8,170.71 8,170.71 8,170.71 8,170.71 0.0M
2023-02-28 8,130.81 8,130.81 8,130.81 8,130.81 0.0M
2023-02-27 8,191.55 8,191.55 8,191.55 8,191.55 0.0M
2023-02-24 8,133.27 8,133.27 8,133.27 8,133.27 0.0M
2023-02-23 8,163.27 8,163.27 8,163.27 8,163.27 0.0M
2023-02-22 8,166.44 8,166.44 8,166.44 8,166.44 0.0M
2023-02-21 8,214.96 8,214.96 8,214.96 8,214.96 0.0M
2023-02-20 8,252.60 8,252.60 8,252.60 8,252.60 0.0M
2023-02-17 8,242.36 8,242.36 8,242.36 8,242.36 0.0M
2023-02-16 8,250.77 8,250.77 8,250.77 8,250.77 0.0M
2023-02-15 8,222.98 8,222.98 8,222.98 8,222.98 0.0M
2023-02-14 8,177.76 8,177.76 8,177.76 8,177.76 0.0M
2023-02-13 8,171.33 8,171.33 8,171.33 8,171.33 0.0M
2023-02-10 8,104.35 8,104.35 8,104.35 8,104.35 0.0M
2023-02-09 8,133.85 8,133.85 8,133.85 8,133.85 0.0M
2023-02-08 8,107.14 8,107.14 8,107.14 8,107.14 0.0M
2023-02-07 8,086.11 8,086.11 8,086.11 8,086.11 0.0M
2023-02-06 8,057.32 8,057.32 8,057.32 8,057.32 0.0M
2023-02-03 8,124.24 8,124.24 8,124.24 8,124.24 0.0M
2023-02-02 8,040.31 8,040.31 8,040.31 8,040.31 0.0M
2023-02-01 7,979.60 7,979.60 7,979.60 7,979.60 0.0M
2023-01-31 7,990.49 7,990.49 7,990.49 7,990.49 0.0M
2023-01-30 8,004.02 8,004.02 8,004.02 8,004.02 0.0M
2023-01-27 7,983.75 7,983.75 7,983.75 7,983.75 0.0M
2023-01-26 7,979.59 7,979.59 7,979.59 7,979.59 0.0M
2023-01-25 7,962.90 7,962.90 7,962.90 7,962.90 0.0M
2023-01-24 7,975.73 7,975.73 7,975.73 7,975.73 0.0M
2023-01-23 8,003.82 8,003.82 8,003.82 8,003.82 0.0M
2023-01-20 7,989.34 7,989.34 7,989.34 7,989.34 0.0M
2023-01-19 7,965.38 7,965.38 7,965.38 7,965.38 0.0M
2023-01-18 8,049.60 8,049.60 8,049.60 8,049.60 0.0M
2023-01-17 8,070.49 8,070.49 8,070.49 8,070.49 0.0M
2023-01-16 8,079.78 8,079.78 8,079.78 8,079.78 0.0M
2023-01-13 8,063.34 8,063.34 8,063.34 8,063.34 0.0M
2023-01-12 8,011.91 8,011.91 8,011.91 8,011.91 0.0M
2023-01-11 7,938.97 7,938.97 7,938.97 7,938.97 0.0M
2023-01-10 7,907.63 7,907.63 7,907.63 7,907.63 0.0M
2023-01-09 7,938.92 7,938.92 7,938.92 7,938.92 0.0M
2023-01-06 7,912.76 7,912.76 7,912.76 7,912.76 0.0M
2023-01-05 7,844.90 7,844.90 7,844.90 7,844.90 0.0M
2023-01-04 7,794.62 7,794.62 7,794.62 7,794.62 0.0M
2023-01-03 7,762.65 7,762.65 7,762.65 7,762.65 0.0M