Derivatives Historic Data
30 days closing prices
FTSE24G | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
Jul 10, 2024 | 3,512.25 | -0.22 | 167 | 3,519.25 | 3,500.75 | 57 | 3,487.25 | 3,649 |
Jul 9, 2024 | 3,520 | -0.09 | 676 | 3,540.5 | 3,511 | 138 | 3,509.25 | 3,622 |
Jul 8, 2024 | 3,523.25 | 0.94 | 296 | 3,523.25 | 3,480.5 | 89 | 3,513.5 | 3,763 |
Jul 5, 2024 | 3,490.5 | 0.31 | 450 | 3,500 | 3,475 | 120 | 3,493.75 | 3,760 |
Jul 4, 2024 | 3,479.75 | 1.25 | 500 | 3,479.75 | 3,433 | 141 | 3,474.25 | 3,825 |
Jul 3, 2024 | 3,436.75 | 1.32 | 678 | 3,436.75 | 3,398 | 157 | 3,431 | 3,821 |
Jul 2, 2024 | 3,392 | -1.10 | 644 | 3,427 | 3,392 | 145 | 3,398 | 3,671 |
Jul 1, 2024 | 3,429.75 | 1.53 | 632 | 3,445.75 | 3,406 | 179 | 3,439 | 3,553 |
Jun 28, 2024 | 3,378 | 0.00 | 377 | 3,405.75 | 3,377.25 | 109 | 3,385.5 | 3,525 |
Jun 27, 2024 | 3,378 | -0.32 | 288 | 3,398 | 3,375.25 | 68 | 3,382 | 3,547 |
Jun 26, 2024 | 3,389 | -0.18 | 564 | 3,414.5 | 3,361 | 149 | 3,387.25 | 3,463 |
Jun 25, 2024 | 3,395 | -0.58 | 460 | 3,431 | 3,390 | 94 | 3,394.5 | 3,413 |
Jun 21, 2024 | 3,414.75 | 0.19 | 1,379 | 3,430 | 3,384 | 217 | 3,414.75 | 3,379 |
Jun 20, 2024 | 3,408.25 | -0.40 | 1,667 | 3,436 | 3,367.5 | 203 | 3,406.25 | 3,182 |
Jun 19, 2024 | 3,422 | 0.53 | 1,164 | 3,422 | 3,402.5 | 115 | 3,413.75 | 2,957 |
Jun 18, 2024 | 3,404 | 1.04 | 2,967 | 3,410.5 | 3,368 | 182 | 3,405.25 | 2,521 |
Jun 17, 2024 | 3,369 | -0.47 | 367 | 3,397.25 | 3,334.25 | 77 | 3,367.75 | 650 |
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 |
FTSE24H | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
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 |
Jul 3, 2024 | 3,398.5 | 0.94 | 205 | 3,398.5 | 3,371.25 | 26 | 3,397.5 | 207 |
Jul 2, 2024 | 3,367 | -1.19 | 172 | 3,392 | 3,367 | 90 | 3,368 | 270 |
Jul 1, 2024 | 3,407.5 | 1.58 | 37 | 3,407.5 | 3,376.25 | 10 | 3,407 | 225 |
Jun 28, 2024 | 3,354.5 | 0.25 | 55 | 3,368.5 | 3,348.5 | 16 | 3,353 | 206 |
Jun 27, 2024 | 3,346.25 | -0.11 | 71 | 3,360.5 | 3,344 | 6 | 3,352.5 | 224 |
Jun 26, 2024 | 3,350 | -0.91 | 106 | 3,375 | 3,338 | 14 | 3,356.5 | 199 |
Jun 25, 2024 | 3,380.75 | -0.03 | 70 | 3,398 | 3,380.75 | 6 | 3,365.5 | 216 |
Jun 21, 2024 | 3,381.75 | 0.40 | 23 | 3,383.75 | 3,381.75 | 2 | 3,389.25 | 186 |
Jun 20, 2024 | 3,368.25 | -0.51 | 47 | 3,388.25 | 3,366.75 | 5 | 3,373.5 | 166 |
Jun 19, 2024 | 3,385.5 | 0.47 | 100 | 3,385.5 | 3,385.5 | 2 | 3,380.75 | 140 |
Jun 18, 2024 | 3,369.75 | 0.94 | 20 | 3,369.75 | 3,369.75 | 1 | 3,377.5 | 40 |
Jun 17, 2024 | 3,338.5 | -4.87 | 41 | 3,384 | 3,338.5 | 2 | 3,361 | 21 |
FTSE24I | 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