Derivatives Historic Data
30 days closing prices
FTSE24E | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
May 14, 2024 | 3,563.25 | -0.19 | 1,349 | 3,571.75 | 3,552.25 | 102 | 3,566.5 | 2,819 |
May 13, 2024 | 3,570 | -1.05 | 260 | 3,629.5 | 3,560.25 | 97 | 3,571.75 | 3,747 |
May 10, 2024 | 3,608 | 0.36 | 106 | 3,610 | 3,591.25 | 43 | 3,603.75 | 3,767 |
May 9, 2024 | 3,595 | 0.33 | 478 | 3,595 | 3,563.75 | 126 | 3,590.75 | 3,767 |
May 8, 2024 | 3,583 | 1.57 | 465 | 3,646 | 3,566.5 | 151 | 3,584.5 | 3,831 |
May 2, 2024 | 3,527.5 | 0.31 | 191 | 3,550 | 3,510 | 62 | 3,528 | 3,860 |
Apr 30, 2024 | 3,516.5 | -0.75 | 201 | 3,550 | 3,515 | 71 | 3,517.75 | 3,869 |
Apr 29, 2024 | 3,543 | -0.06 | 572 | 3,579 | 3,515 | 128 | 3,536 | 3,888 |
Apr 26, 2024 | 3,545 | 1.29 | 374 | 3,545 | 3,505.5 | 123 | 3,540.5 | 3,675 |
Apr 25, 2024 | 3,500 | -0.93 | 670 | 3,532 | 3,491 | 195 | 3,498.5 | 3,677 |
Apr 24, 2024 | 3,532.75 | 0.08 | 1,157 | 3,570 | 3,527 | 273 | 3,530.25 | 3,613 |
Apr 23, 2024 | 3,530 | 2.27 | 994 | 3,536.75 | 3,469 | 340 | 3,529.75 | 3,633 |
Apr 22, 2024 | 3,451.75 | 2.43 | 1,132 | 3,452 | 3,390 | 342 | 3,449.25 | 3,488 |
Apr 19, 2024 | 3,370 | 0.45 | 1,129 | 3,387 | 3,318 | 327 | 3,372.25 | 3,659 |
Apr 18, 2024 | 3,354.75 | 1.26 | 1,350 | 3,355 | 3,327 | 190 | 3,351.5 | 3,270 |
Apr 17, 2024 | 3,313 | 0.55 | 2,287 | 3,330.25 | 3,295 | 166 | 3,315 | 2,665 |
Apr 16, 2024 | 3,295 | -2.23 | 1,385 | 3,340 | 3,285.25 | 119 | 3,292.25 | 1,659 |
Apr 15, 2024 | 3,370 | -0.71 | 1,968 | 3,402 | 3,335 | 189 | 3,366.75 | 1,124 |
Apr 12, 2024 | 3,394 | -0.97 | 96 | 3,455.5 | 3,385 | 56 | 3,390 | 529 |
Apr 11, 2024 | 3,427.25 | -0.27 | 100 | 3,440 | 3,424.5 | 23 | 3,428.25 | 499 |
Apr 10, 2024 | 3,436.5 | 0.04 | 339 | 3,451.75 | 3,419 | 58 | 3,431.5 | 463 |
Apr 9, 2024 | 3,435 | 1.50 | 271 | 3,439 | 3,359 | 71 | 3,436.25 | 259 |
Apr 8, 2024 | 3,384.25 | 1.38 | 46 | 3,384.25 | 3,350 | 38 | 3,377 | 220 |
Apr 5, 2024 | 3,338.25 | 0.01 | 81 | 3,338.25 | 3,289.25 | 21 | 3,336.25 | 207 |
Apr 4, 2024 | 3,338 | 0.11 | 38 | 3,353 | 3,320 | 18 | 3,335.25 | 141 |
Apr 3, 2024 | 3,334.25 | -0.47 | 19 | 3,351.75 | 3,322 | 13 | 3,336.75 | 119 |
Apr 2, 2024 | 3,350 | -2.87 | 48 | 3,410 | 3,335.5 | 19 | 3,352.25 | 120 |
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 |
FTSE24F | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
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 |
Apr 29, 2024 | 3,531 | 0.03 | 26 | 3,531 | 3,512 | 8 | 3,533.5 | 231 |
Apr 26, 2024 | 3,530 | 0.93 | 12 | 3,530 | 3,520 | 7 | 3,532.5 | 230 |
Apr 25, 2024 | 3,497.5 | -1.14 | 16 | 3,519 | 3,497.5 | 12 | 3,492 | 233 |
Apr 24, 2024 | 3,538 | 0.37 | 18 | 3,563 | 3,532.75 | 13 | 3,523.75 | 231 |
Apr 23, 2024 | 3,525 | 2.37 | 78 | 3,525 | 3,463.5 | 35 | 3,523.75 | 224 |
Apr 22, 2024 | 3,443.25 | 2.02 | 94 | 3,443.25 | 3,400 | 23 | 3,443.25 | 182 |
Apr 19, 2024 | 3,375 | 0.63 | 119 | 3,384.5 | 3,337 | 15 | 3,371.75 | 146 |
Apr 18, 2024 | 3,353.75 | 1.09 | 59 | 3,355.5 | 3,337.5 | 7 | 3,353.25 | 69 |
Apr 17, 2024 | 3,317.5 | -0.01 | 22 | 3,326 | 3,316.75 | 3 | 3,319.75 | 42 |
Apr 16, 2024 | 3,317.75 | -2.68 | 50 | 3,333.75 | 3,317.75 | 3 | 3,292.5 | 20 |
FTSE24G | 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