Derivatives Historic Data
30 days closing prices
FTSE24F | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Jun 14, 2024 | 3,418 | -2.09 | 1,544 | 3,504.5 | 3,407 | 278 | 3,419 | 3,785 |
Jun 13, 2024 | 3,491 | -1.24 | 488 | 3,536 | 3,489 | 128 | 3,496.75 | 3,818 |
Jun 12, 2024 | 3,535 | 0.30 | 472 | 3,549 | 3,512.75 | 129 | 3,538.5 | 3,818 |
Jun 11, 2024 | 3,524.5 | -0.61 | 763 | 3,579 | 3,512.25 | 206 | 3,521 | 3,789 |
Jun 10, 2024 | 3,546 | 0.18 | 718 | 3,555.75 | 3,485.5 | 197 | 3,543.5 | 3,794 |
Jun 7, 2024 | 3,539.5 | 0.55 | 415 | 3,550 | 3,518.25 | 130 | 3,539 | 3,809 |
Jun 6, 2024 | 3,520.25 | 0.69 | 1,000 | 3,554.75 | 3,519 | 247 | 3,522 | 3,842 |
Jun 5, 2024 | 3,496 | 1.72 | 1,219 | 3,505 | 3,437.75 | 275 | 3,499 | 3,517 |
Jun 4, 2024 | 3,437 | -1.65 | 1,408 | 3,498.75 | 3,432.5 | 187 | 3,443.5 | 3,199 |
Jun 3, 2024 | 3,494.75 | 1.00 | 239 | 3,521 | 3,479 | 102 | 3,495 | 3,742 |
May 31, 2024 | 3,460 | -0.80 | 473 | 3,481 | 3,455.25 | 126 | 3,459.5 | 3,741 |
May 30, 2024 | 3,487.75 | 0.02 | 599 | 3,510.75 | 3,471.75 | 170 | 3,486.5 | 3,653 |
May 29, 2024 | 3,487 | -2.35 | 823 | 3,569 | 3,487 | 218 | 3,496.25 | 3,620 |
May 28, 2024 | 3,571 | -0.49 | 347 | 3,599 | 3,568.25 | 89 | 3,575.5 | 3,731 |
May 27, 2024 | 3,588.5 | -0.13 | 297 | 3,629.75 | 3,588.5 | 112 | 3,592.25 | 3,752 |
May 24, 2024 | 3,593 | -0.08 | 595 | 3,594 | 3,558.25 | 164 | 3,592.75 | 3,717 |
May 23, 2024 | 3,596 | 0.30 | 329 | 3,606.75 | 3,587 | 75 | 3,594.25 | 3,884 |
May 22, 2024 | 3,585.25 | -1.64 | 435 | 3,627 | 3,585.25 | 129 | 3,590.5 | 3,856 |
May 21, 2024 | 3,645 | -0.67 | 199 | 3,652 | 3,635.25 | 56 | 3,642.25 | 3,802 |
May 20, 2024 | 3,669.75 | 1.25 | 295 | 3,669.75 | 3,641.5 | 92 | 3,658.25 | 3,726 |
May 17, 2024 | 3,624.5 | 0.25 | 1,355 | 3,659 | 3,607 | 192 | 3,621 | 3,701 |
May 16, 2024 | 3,615.5 | -0.12 | 1,818 | 3,620 | 3,600 | 127 | 3,612 | 3,229 |
May 15, 2024 | 3,620 | 1.60 | 1,540 | 3,620 | 3,579.5 | 111 | 3,617.25 | 1,873 |
May 14, 2024 | 3,563 | 0.08 | 1,215 | 3,571 | 3,552.75 | 78 | 3,566.25 | 1,062 |
May 13, 2024 | 3,560 | -1.25 | 135 | 3,597.5 | 3,559 | 31 | 3,578 | 310 |
May 10, 2024 | 3,605 | 0.42 | 9 | 3,605 | 3,592.5 | 9 | 3,603.25 | 267 |
May 9, 2024 | 3,590 | 0.34 | 176 | 3,595 | 3,567 | 22 | 3,591 | 261 |
May 8, 2024 | 3,578 | 1.40 | 116 | 3,588 | 3,565 | 26 | 3,583.5 | 248 |
May 2, 2024 | 3,528.75 | 0.15 | 27 | 3,535.25 | 3,528.75 | 8 | 3,524.75 | 185 |
Apr 30, 2024 | 3,523.5 | -0.21 | 95 | 3,535.5 | 3,517.25 | 11 | 3,512.5 | 206 |
FTSE24G | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Jun 14, 2024 | 3,385 | -1.88 | 706 | 3,466.75 | 3,370.5 | 85 | 3,383.25 | 630 |
Jun 13, 2024 | 3,449.75 | -1.69 | 77 | 3,494 | 3,430 | 25 | 3,457.25 | 334 |
Jun 12, 2024 | 3,509 | 0.63 | 124 | 3,510.5 | 3,479.75 | 21 | 3,501.5 | 364 |
Jun 11, 2024 | 3,487 | -0.51 | 141 | 3,545 | 3,487 | 35 | 3,485.75 | 336 |
Jun 10, 2024 | 3,505 | 0.02 | 329 | 3,516 | 3,460.5 | 50 | 3,505.25 | 409 |
Jun 7, 2024 | 3,504.25 | 0.29 | 111 | 3,515.25 | 3,484 | 28 | 3,507.5 | 370 |
Jun 6, 2024 | 3,494 | 0.61 | 184 | 3,519.75 | 3,494 | 33 | 3,494.5 | 318 |
Jun 5, 2024 | 3,472.75 | 1.43 | 117 | 3,472.75 | 3,425.5 | 17 | 3,467.5 | 225 |
Jun 4, 2024 | 3,423.75 | -1.20 | 40 | 3,436 | 3,420 | 5 | 3,411.75 | 196 |
Jun 3, 2024 | 3,465.25 | 0.44 | 6 | 3,470.5 | 3,455.75 | 6 | 3,459.75 | 222 |
May 31, 2024 | 3,450 | 0.12 | 20 | 3,450 | 3,440 | 7 | 3,438 | 222 |
May 30, 2024 | 3,446 | -0.43 | 104 | 3,463.25 | 3,442 | 11 | 3,455 | 211 |
May 29, 2024 | 3,461 | -2.28 | 101 | 3,501 | 3,461 | 14 | 3,461.5 | 168 |
May 28, 2024 | 3,541.75 | -0.71 | 47 | 3,550.5 | 3,541.75 | 6 | 3,543.75 | 189 |
May 27, 2024 | 3,567 | 0.96 | 52 | 3,592 | 3,566.25 | 8 | 3,558.5 | 179 |
May 24, 2024 | 3,533 | -0.76 | 1 | 3,533 | 3,533 | 1 | 3,556.25 | 142 |
May 23, 2024 | 3,560 | 0.16 | 21 | 3,567 | 3,560 | 2 | 3,559 | 141 |
May 22, 2024 | 3,554.25 | -1.86 | 6 | 3,563 | 3,551 | 6 | 3,553.5 | 121 |
May 21, 2024 | 3,621.75 | -0.08 | 0 | 0 | 0 | 0 | 3,606 | 124 |
May 20, 2024 | 3,624.5 | 1.54 | 21 | 3,624.5 | 3,621 | 2 | 3,621.75 | 124 |
May 17, 2024 | 3,569.5 | -0.05 | 132 | 3,612.75 | 3,569.5 | 12 | 3,583.5 | 104 |
May 16, 2024 | 3,571.25 | -0.10 | 20 | 3,571.25 | 3,571.25 | 1 | 3,567.5 | 20 |
FTSE24H | 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