Derivatives Historic Data
30 days closing prices
FTSE24D | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Mar 28, 2024 | 3,428 | 0.59 | 304 | 3,435 | 3,405 | 112 | 3,429 | 4,878 |
Mar 27, 2024 | 3,408 | -0.18 | 222 | 3,448.5 | 3,408 | 71 | 3,414.25 | 4,897 |
Mar 26, 2024 | 3,414 | -0.83 | 110 | 3,444.75 | 3,414 | 46 | 3,428.75 | 4,877 |
Mar 22, 2024 | 3,442.5 | -0.45 | 310 | 3,451.25 | 3,434.5 | 83 | 3,441.75 | 4,880 |
Mar 21, 2024 | 3,458 | 1.23 | 573 | 3,465 | 3,434.5 | 139 | 3,458.25 | 4,851 |
Mar 20, 2024 | 3,416 | 1.06 | 261 | 3,425.75 | 3,375 | 105 | 3,418.5 | 4,797 |
Mar 19, 2024 | 3,380.25 | -1.65 | 685 | 3,420 | 3,380 | 189 | 3,385 | 4,821 |
Mar 15, 2024 | 3,437 | 0.17 | 973 | 3,455 | 3,420.5 | 184 | 3,436.25 | 4,862 |
Mar 14, 2024 | 3,431 | 1.34 | 1,875 | 3,447 | 3,376.25 | 232 | 3,435.5 | 4,593 |
Mar 13, 2024 | 3,385.5 | 0.18 | 1,031 | 3,408.75 | 3,375 | 141 | 3,384.75 | 3,628 |
Mar 12, 2024 | 3,379.5 | 0.28 | 2,894 | 3,398.25 | 3,354 | 259 | 3,381.25 | 3,093 |
Mar 11, 2024 | 3,370 | -2.49 | 2,025 | 3,466 | 3,370 | 248 | 3,378.25 | 1,524 |
Mar 8, 2024 | 3,456 | 0.06 | 153 | 3,471.5 | 3,443 | 32 | 3,462 | 602 |
Mar 7, 2024 | 3,454 | -1.03 | 147 | 3,480 | 3,443.75 | 41 | 3,454.25 | 540 |
Mar 6, 2024 | 3,490 | 0.43 | 230 | 3,490 | 3,445 | 39 | 3,464.5 | 508 |
Mar 5, 2024 | 3,475 | -0.52 | 33 | 3,491 | 3,475 | 14 | 3,478.5 | 366 |
Mar 4, 2024 | 3,493 | 1.02 | 422 | 3,502.5 | 3,466 | 42 | 3,493 | 357 |
Mar 1, 2024 | 3,457.75 | -0.16 | 40 | 3,470 | 3,457.75 | 21 | 3,462.5 | 137 |
Feb 29, 2024 | 3,463.25 | 1.26 | 117 | 3,469.5 | 3,429.75 | 27 | 3,463.75 | 130 |
Feb 28, 2024 | 3,420 | -0.61 | 34 | 3,432.75 | 3,406.25 | 24 | 3,422.75 | 116 |
Feb 27, 2024 | 3,441 | 0.21 | 23 | 3,441.5 | 3,430 | 7 | 3,440.5 | 115 |
Feb 26, 2024 | 3,433.75 | -0.30 | 0 | 0 | 0 | 0 | 3,429.25 | 111 |
Feb 23, 2024 | 3,444 | -0.56 | 20 | 3,444 | 3,444 | 1 | 3,433.75 | 111 |
Feb 22, 2024 | 3,463.5 | 0.68 | 59 | 3,470 | 3,455 | 10 | 3,454.25 | 131 |
Feb 21, 2024 | 3,440.25 | -0.74 | 1 | 3,440.25 | 3,440.25 | 1 | 3,447.5 | 74 |
Feb 20, 2024 | 3,466 | 0.49 | 5 | 3,466 | 3,466 | 1 | 3,468.25 | 74 |
Feb 19, 2024 | 3,449 | 0.70 | 23 | 3,449 | 3,409.5 | 4 | 3,458.5 | 69 |
Feb 16, 2024 | 3,425 | 0.31 | 71 | 3,440 | 3,425 | 11 | 3,409.75 | 47 |
Feb 15, 2024 | 3,414.5 | 0.95 | 22 | 3,416.25 | 3,412 | 3 | 3,412.75 | 21 |
FTSE24E | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Mar 28, 2024 | 3,449 | 1.11 | 6 | 3,449 | 3,428 | 6 | 3,435.25 | 101 |
Mar 27, 2024 | 3,411 | 0.00 | 8 | 3,448 | 3,410 | 8 | 3,414.5 | 99 |
Mar 26, 2024 | 3,411 | -0.68 | 5 | 3,435 | 3,411 | 5 | 3,426 | 101 |
Mar 22, 2024 | 3,434.5 | -0.65 | 10 | 3,453 | 3,434.25 | 10 | 3,441 | 102 |
Mar 21, 2024 | 3,457 | 1.08 | 45 | 3,460.5 | 3,437.5 | 24 | 3,457.25 | 101 |
Mar 20, 2024 | 3,420 | 0.97 | 82 | 3,420 | 3,394 | 12 | 3,415.75 | 76 |
Mar 19, 2024 | 3,387.25 | -1.15 | 22 | 3,408 | 3,387.25 | 3 | 3,391.5 | 89 |
Mar 15, 2024 | 3,426.5 | 0.68 | 74 | 3,445.5 | 3,420 | 23 | 3,432.5 | 89 |
Mar 14, 2024 | 3,403.5 | 0.49 | 42 | 3,403.5 | 3,380.5 | 4 | 3,435 | 41 |
Mar 13, 2024 | 3,387 | 0.35 | 40 | 3,396.75 | 3,387 | 2 | 3,382 | 40 |
Mar 12, 2024 | 3,375.25 | -2.28 | 20 | 3,375.25 | 3,375.25 | 1 | 3,378.75 | 40 |
Mar 11, 2024 | 3,454 | -0.29 | 20 | 3,454 | 3,454 | 1 | 3,380.75 | 20 |
FTSE24F | There are no trades or open interest. |
---|
FTSE24I | There are no trades or open interest. |
---|
FTSE24L | There are no trades or open interest. |
---|
FTSE25C | There are no trades or open interest. |
---|
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Laws and Regulations
Links
Market
Composite index
Calendar