Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ft Us E M B Dec (DECM) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2,027.00 2,027.00 2,025.25 2,025.25 0
5th Feb 2026 (Thu) 2,018.00 2,027.00 2,018.00 2,027.00 0
4th Feb 2026 (Wed) 2,013.00 2,018.00 2,013.00 2,018.00 0
3rd Feb 2026 (Tue) 2,023.25 2,023.25 2,013.00 2,013.00 0
2nd Feb 2026 (Mon) 2,009.00 2,023.25 2,009.00 2,023.25 0
30th Jan 2026 (Fri) 2,000.00 2,009.00 2,000.00 2,009.00 0
29th Jan 2026 (Thu) 2,003.45 2,003.45 2,000.00 2,000.00 0
28th Jan 2026 (Wed) 2,005.25 2,005.25 2,003.45 2,003.45 0
27th Jan 2026 (Tue) 2,012.25 2,012.25 2,005.25 2,005.25 0
26th Jan 2026 (Mon) 2,029.50 2,029.50 2,012.25 2,012.25 0
23rd Jan 2026 (Fri) 2,040.50 2,040.50 2,029.50 2,029.50 0
22nd Jan 2026 (Thu) 2,048.25 2,048.25 2,040.50 2,040.50 0
21st Jan 2026 (Wed) 2,042.50 2,048.25 2,042.50 2,048.25 0
20th Jan 2026 (Tue) 2,048.25 2,048.25 2,042.50 2,042.50 0
19th Jan 2026 (Mon) 2,058.50 2,058.50 2,048.25 2,048.25 0
16th Jan 2026 (Fri) 2,060.00 2,060.00 2,058.50 2,058.50 0
15th Jan 2026 (Thu) 2,046.50 2,060.00 2,046.50 2,060.00 0
14th Jan 2026 (Wed) 2,052.00 2,052.00 2,046.50 2,046.50 0
13th Jan 2026 (Tue) 2,046.00 2,052.00 2,046.00 2,052.00 0
12th Jan 2026 (Mon) 2,055.50 2,055.50 2,046.00 2,046.00 0
9th Jan 2026 (Fri) 2,049.75 2,055.50 2,049.75 2,055.50 0
8th Jan 2026 (Thu) 2,044.50 2,049.75 2,044.50 2,049.75 0
7th Jan 2026 (Wed) 2,038.25 2,044.50 2,038.25 2,044.50 0
6th Jan 2026 (Tue) 2,036.00 2,038.25 2,036.00 2,038.25 0
5th Jan 2026 (Mon) 2,035.50 2,036.00 2,035.50 2,036.00 0
2nd Jan 2026 (Fri) 2,041.75 2,041.75 2,035.50 2,035.50 0
1st Jan 2026 (Thu) 2,041.75 2,041.75 2,041.75 2,041.75 0
31st Dec 2025 (Wed) 2,041.25 2,041.75 2,041.25 2,041.75 0
30th Dec 2025 (Tue) 2,036.50 2,041.25 2,036.50 2,041.25 0
29th Dec 2025 (Mon) 2,033.50 2,036.50 2,033.50 2,036.50 0
26th Dec 2025 (Fri) 2,033.50 2,033.50 2,033.50 2,033.50 0
25th Dec 2025 (Thu) 2,033.50 2,033.50 2,033.50 2,033.50 0
24th Dec 2025 (Wed) 2,036.50 2,036.50 2,033.50 2,033.50 0
23rd Dec 2025 (Tue) 2,043.25 2,043.25 2,036.50 2,036.50 0
22nd Dec 2025 (Mon) 2,043.25 2,043.25 2,043.25 2,043.25 0
FTSE 100 Latest
Value10,369.75
Change60.53