Derivatives Historic Data
30 days closing prices
FTSE23F | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
May 31, 2023 | 2,947.75 | -0.88 | 596 | 2,965 | 2,945 | 124 | 2,952.25 | 5,724 |
May 30, 2023 | 2,974 | -0.93 | 519 | 2,998.75 | 2,961.75 | 147 | 2,975.75 | 5,688 |
May 29, 2023 | 3,002 | 0.57 | 549 | 3,018 | 2,969 | 150 | 3,008.75 | 5,649 |
May 26, 2023 | 2,985 | 1.60 | 740 | 2,990 | 2,951 | 158 | 2,980.75 | 5,648 |
May 25, 2023 | 2,938 | 0.88 | 987 | 2,941.75 | 2,906 | 201 | 2,934.75 | 5,579 |
May 24, 2023 | 2,912.25 | -1.78 | 579 | 2,943.75 | 2,907.5 | 181 | 2,913.75 | 5,452 |
May 23, 2023 | 2,965 | 0.30 | 1,111 | 3,005.5 | 2,960 | 247 | 2,962.75 | 5,497 |
May 22, 2023 | 2,956 | 7.97 | 4,260 | 3,013 | 2,925.25 | 596 | 2,962.25 | 5,393 |
May 19, 2023 | 2,737.75 | -0.34 | 1,971 | 2,757 | 2,727.5 | 352 | 2,748 | 5,547 |
May 18, 2023 | 2,747 | -0.25 | 621 | 2,774.5 | 2,741.25 | 130 | 2,743 | 5,600 |
May 17, 2023 | 2,754 | -0.49 | 2,390 | 2,778.5 | 2,753.75 | 209 | 2,758 | 5,345 |
May 16, 2023 | 2,767.5 | 1.73 | 2,028 | 2,774 | 2,707 | 238 | 2,768 | 3,555 |
May 15, 2023 | 2,720.5 | -0.46 | 2,650 | 2,748.75 | 2,720.5 | 213 | 2,727.25 | 2,265 |
May 12, 2023 | 2,733 | 0.26 | 124 | 2,737.5 | 2,714 | 26 | 2,731 | 335 |
May 11, 2023 | 2,726 | -0.94 | 155 | 2,769.25 | 2,726 | 34 | 2,725 | 312 |
May 10, 2023 | 2,752 | 0.81 | 175 | 2,755 | 2,731 | 39 | 2,751.25 | 335 |
May 9, 2023 | 2,730 | 0.44 | 97 | 2,730 | 2,725 | 10 | 2,730.25 | 276 |
May 8, 2023 | 2,718 | 1.76 | 75 | 2,722.75 | 2,685.25 | 27 | 2,716 | 259 |
May 5, 2023 | 2,671 | 0.80 | 128 | 2,695 | 2,660 | 16 | 2,679 | 244 |
May 4, 2023 | 2,649.75 | 0.46 | 157 | 2,658 | 2,636.25 | 16 | 2,644.25 | 205 |
May 3, 2023 | 2,637.5 | 1.29 | 131 | 2,640.75 | 2,615.5 | 23 | 2,634.5 | 199 |
May 2, 2023 | 2,604 | -0.31 | 72 | 2,611 | 2,591 | 8 | 2,594.25 | 245 |
Apr 28, 2023 | 2,612 | -0.81 | 156 | 2,624.5 | 2,612 | 19 | 2,599.5 | 205 |
Apr 27, 2023 | 2,633.25 | 0.70 | 3 | 2,643.75 | 2,633.25 | 3 | 2,628 | 215 |
Apr 26, 2023 | 2,615 | -0.74 | 64 | 2,616.75 | 2,601 | 11 | 2,631.75 | 216 |
Apr 25, 2023 | 2,634.5 | -0.67 | 12 | 2,644.75 | 2,634.5 | 5 | 2,624.5 | 180 |
Apr 24, 2023 | 2,652.25 | -0.92 | 24 | 2,689 | 2,652.25 | 3 | 2,660.25 | 172 |
Apr 21, 2023 | 2,677 | 0.43 | 111 | 2,677 | 2,664 | 9 | 2,682.25 | 148 |
Apr 20, 2023 | 2,665.5 | -0.19 | 66 | 2,669.75 | 2,655 | 5 | 2,663.75 | 108 |
Apr 19, 2023 | 2,670.5 | -1.15 | 5 | 2,690 | 2,670.5 | 5 | 2,674.25 | 43 |
FTSE23G | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
May 31, 2023 | 2,930 | -0.67 | 149 | 2,939 | 2,929.5 | 15 | 2,932.25 | 640 |
May 30, 2023 | 2,949.75 | -1.08 | 63 | 2,969.5 | 2,944.25 | 17 | 2,956.25 | 580 |
May 29, 2023 | 2,982 | 0.88 | 302 | 2,996 | 2,951 | 70 | 2,988 | 576 |
May 26, 2023 | 2,956 | 1.74 | 277 | 2,967 | 2,935 | 64 | 2,956 | 409 |
May 25, 2023 | 2,905.5 | 0.40 | 292 | 2,913.25 | 2,888 | 13 | 2,909.5 | 349 |
May 24, 2023 | 2,894 | -1.56 | 125 | 2,925.5 | 2,891 | 21 | 2,894.5 | 294 |
May 23, 2023 | 2,940 | 0.00 | 154 | 2,980 | 2,940 | 14 | 2,943.75 | 209 |
May 22, 2023 | 2,940 | 8.17 | 65 | 2,987 | 2,940 | 19 | 2,942 | 104 |
May 19, 2023 | 2,718 | -0.39 | 241 | 2,732.75 | 2,712 | 26 | 2,722.75 | 91 |
May 18, 2023 | 2,728.75 | -0.26 | 0 | 0 | 0 | 0 | 2,714 | 157 |
May 17, 2023 | 2,736 | 0.16 | 221 | 2,745 | 2,734.5 | 15 | 2,728.75 | 157 |
May 16, 2023 | 2,731.75 | 0.68 | 1 | 2,731.75 | 2,731.75 | 1 | 2,739.25 | 56 |
May 15, 2023 | 2,713.25 | -1.28 | 55 | 2,713.25 | 2,708 | 4 | 2,698.5 | 55 |
FTSE23H | There are no trades or open interest. |
---|
FTSE23I | There are no trades or open interest. |
---|
FTSE23L | There are no trades or open interest. |
---|
FTSE24C | 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