Derivatives Historic Data
30 days closing prices
FTSE24H | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Aug 14, 2024 | 3,467 | 1.40 | 1,838 | 3,470 | 3,437 | 190 | 3,469.5 | 1,256 |
Aug 13, 2024 | 3,419 | 0.60 | 2,311 | 3,425 | 3,402 | 124 | 3,422.5 | 2,031 |
Aug 12, 2024 | 3,398.75 | 0.91 | 243 | 3,412.75 | 3,367 | 95 | 3,399.75 | 3,178 |
Aug 9, 2024 | 3,368 | -0.33 | 254 | 3,394 | 3,365.5 | 76 | 3,366 | 3,168 |
Aug 8, 2024 | 3,379 | -0.47 | 442 | 3,385 | 3,340.75 | 127 | 3,369.5 | 3,171 |
Aug 7, 2024 | 3,395 | 1.59 | 515 | 3,405 | 3,359 | 169 | 3,399.25 | 3,198 |
Aug 6, 2024 | 3,342 | 2.12 | 1,572 | 3,370 | 3,295 | 271 | 3,338.5 | 3,255 |
Aug 5, 2024 | 3,272.75 | -6.31 | 1,197 | 3,400 | 3,202 | 340 | 3,261.25 | 3,333 |
Aug 2, 2024 | 3,493 | -2.65 | 1,828 | 3,559 | 3,485.5 | 318 | 3,491.5 | 3,533 |
Aug 1, 2024 | 3,588 | -0.53 | 172 | 3,600 | 3,570 | 60 | 3,593.5 | 3,183 |
Jul 31, 2024 | 3,607 | 1.45 | 481 | 3,607 | 3,559.25 | 119 | 3,597.75 | 3,174 |
Jul 30, 2024 | 3,555.5 | -0.29 | 181 | 3,571.25 | 3,555.5 | 55 | 3,564.5 | 3,076 |
Jul 29, 2024 | 3,566 | 0.22 | 119 | 3,570 | 3,561 | 31 | 3,568.75 | 3,044 |
Jul 26, 2024 | 3,558 | 0.49 | 203 | 3,560 | 3,544 | 92 | 3,554 | 2,989 |
Jul 25, 2024 | 3,540.5 | -0.11 | 513 | 3,546.5 | 3,507 | 169 | 3,541.25 | 2,993 |
Jul 24, 2024 | 3,544.5 | -1.06 | 398 | 3,582.5 | 3,543 | 135 | 3,547 | 3,002 |
Jul 23, 2024 | 3,582.5 | -0.08 | 241 | 3,606 | 3,581.5 | 76 | 3,584.25 | 2,996 |
Jul 22, 2024 | 3,585.5 | 0.87 | 522 | 3,600 | 3,550 | 144 | 3,594.75 | 2,959 |
Jul 19, 2024 | 3,554.75 | 0.56 | 1,325 | 3,559 | 3,500.25 | 210 | 3,547 | 2,964 |
Jul 18, 2024 | 3,535 | 1.29 | 1,355 | 3,535 | 3,497 | 161 | 3,526.25 | 3,035 |
Jul 17, 2024 | 3,490 | 0.29 | 1,081 | 3,505 | 3,467.25 | 143 | 3,490 | 2,607 |
Jul 16, 2024 | 3,480 | -1.37 | 739 | 3,520 | 3,480 | 76 | 3,498.75 | 2,259 |
Jul 15, 2024 | 3,528.5 | 0.86 | 1,830 | 3,542.5 | 3,511 | 117 | 3,524.75 | 1,779 |
Jul 12, 2024 | 3,498.25 | 0.47 | 25 | 3,498.25 | 3,479 | 6 | 3,499.75 | 466 |
Jul 11, 2024 | 3,481.75 | -0.03 | 155 | 3,500.25 | 3,481.75 | 41 | 3,484.75 | 486 |
Jul 10, 2024 | 3,482.75 | -0.19 | 44 | 3,485.5 | 3,478 | 6 | 3,459.5 | 418 |
Jul 9, 2024 | 3,489.25 | 0.01 | 157 | 3,503 | 3,481.75 | 21 | 3,480.5 | 376 |
Jul 8, 2024 | 3,489 | 0.90 | 67 | 3,489 | 3,458.5 | 11 | 3,481.75 | 323 |
Jul 5, 2024 | 3,458 | 0.43 | 332 | 3,470 | 3,445.75 | 32 | 3,463.25 | 321 |
Jul 4, 2024 | 3,443.25 | 1.32 | 152 | 3,444.75 | 3,410.25 | 60 | 3,443.5 | 284 |
FTSE24I | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Aug 14, 2024 | 3,468 | 1.32 | 1,861 | 3,470 | 3,437.5 | 210 | 3,468.5 | 2,987 |
Aug 13, 2024 | 3,422.75 | 0.51 | 2,203 | 3,430.75 | 3,400 | 173 | 3,423 | 1,898 |
Aug 12, 2024 | 3,405.5 | 1.24 | 511 | 3,410 | 3,362.25 | 112 | 3,402.75 | 1,013 |
Aug 9, 2024 | 3,363.75 | -0.16 | 151 | 3,391 | 3,333 | 47 | 3,352.25 | 916 |
Aug 8, 2024 | 3,369 | -0.62 | 251 | 3,369 | 3,336.25 | 46 | 3,366 | 898 |
Aug 7, 2024 | 3,390 | 1.59 | 563 | 3,399 | 3,355 | 109 | 3,394 | 788 |
Aug 6, 2024 | 3,337 | 2.65 | 371 | 3,360 | 3,294 | 81 | 3,337.5 | 543 |
Aug 5, 2024 | 3,251 | -6.89 | 78 | 3,400 | 3,240 | 35 | 3,266.5 | 475 |
Aug 2, 2024 | 3,491.75 | -2.78 | 337 | 3,547 | 3,481.5 | 116 | 3,490 | 492 |
Aug 1, 2024 | 3,591.5 | -0.24 | 16 | 3,592 | 3,577 | 9 | 3,594.25 | 500 |
Jul 31, 2024 | 3,600 | 1.10 | 91 | 3,600 | 3,569 | 28 | 3,596.5 | 487 |
Jul 30, 2024 | 3,560.75 | -0.19 | 1 | 3,560.75 | 3,560.75 | 1 | 3,562.25 | 489 |
Jul 29, 2024 | 3,567.5 | 0.23 | 98 | 3,567.75 | 3,557 | 21 | 3,569.5 | 489 |
Jul 26, 2024 | 3,559.25 | 0.64 | 11 | 3,559.25 | 3,549.25 | 2 | 3,553.75 | 516 |
Jul 25, 2024 | 3,536.5 | -0.21 | 55 | 3,537.25 | 3,510.25 | 23 | 3,542 | 505 |
Jul 24, 2024 | 3,544 | -1.30 | 86 | 3,565 | 3,544 | 17 | 3,545 | 545 |
Jul 23, 2024 | 3,590.5 | 0.29 | 8 | 3,599.75 | 3,531 | 8 | 3,588.75 | 552 |
Jul 22, 2024 | 3,580.25 | 0.99 | 70 | 3,600.75 | 3,561.25 | 23 | 3,599.25 | 551 |
Jul 19, 2024 | 3,545 | 0.45 | 223 | 3,545.25 | 3,508 | 21 | 3,545 | 491 |
Jul 18, 2024 | 3,529 | 1.38 | 252 | 3,534.75 | 3,500 | 20 | 3,533.25 | 341 |
Jul 17, 2024 | 3,481 | -0.71 | 158 | 3,505.5 | 3,479.75 | 13 | 3,496 | 180 |
Jul 16, 2024 | 3,506 | -0.92 | 98 | 3,518.5 | 3,506 | 7 | 3,506 | 90 |
Jul 15, 2024 | 3,538.5 | 0.30 | 215 | 3,538.5 | 3,522.75 | 13 | 3,534 | 35 |
FTSE24J | There are no trades or open interest. |
---|
FTSE24L | There are no trades or open interest. |
---|
FTSE25C | There are no trades or open interest. |
---|
FTSE25F | 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