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
3rd Apr 2026 (Fri) 2,061.75 2,061.75 2,061.75 2,061.75 0
2nd Apr 2026 (Thu) 2,049.00 2,061.75 2,049.00 2,061.75 0
1st Apr 2026 (Wed) 2,056.75 2,056.75 2,049.00 2,049.00 0
31st Mar 2026 (Tue) 2,059.00 2,059.00 2,056.75 2,056.75 0
30th Mar 2026 (Mon) 2,043.00 2,059.00 2,043.00 2,059.00 0
27th Mar 2026 (Fri) 2,043.75 2,043.75 2,043.00 2,043.00 0
26th Mar 2026 (Thu) 2,040.50 2,043.75 2,040.50 2,043.75 0
25th Mar 2026 (Wed) 2,039.50 2,040.50 2,039.50 2,040.50 0
24th Mar 2026 (Tue) 2,038.00 2,039.50 2,038.00 2,039.50 0
23rd Mar 2026 (Mon) 2,047.50 2,047.50 2,038.00 2,038.00 0
20th Mar 2026 (Fri) 2,042.25 2,047.50 2,042.25 2,047.50 0
19th Mar 2026 (Thu) 2,054.75 2,054.75 2,042.25 2,042.25 0
18th Mar 2026 (Wed) 2,055.00 2,055.00 2,054.75 2,054.75 0
17th Mar 2026 (Tue) 2,060.00 2,060.00 2,055.00 2,055.00 0
16th Mar 2026 (Mon) 2,066.25 2,066.25 2,060.00 2,060.00 0
13th Mar 2026 (Fri) 2,049.75 2,066.25 2,049.75 2,066.25 0
12th Mar 2026 (Thu) 2,047.25 2,049.75 2,047.25 2,049.75 0
11th Mar 2026 (Wed) 2,041.50 2,047.25 2,041.50 2,047.25 0
10th Mar 2026 (Tue) 2,046.25 2,046.25 2,041.50 2,041.50 0
9th Mar 2026 (Mon) 2,049.00 2,049.00 2,046.25 2,046.25 0
6th Mar 2026 (Fri) 2,065.00 2,065.00 2,049.00 2,049.00 0
5th Mar 2026 (Thu) 2,057.50 2,065.00 2,057.50 2,065.00 0
4th Mar 2026 (Wed) 2,061.75 2,061.75 2,057.50 2,057.50 0
3rd Mar 2026 (Tue) 2,058.00 2,061.75 2,058.00 2,061.75 0
2nd Mar 2026 (Mon) 2,042.25 2,058.00 2,042.25 2,058.00 0
27th Feb 2026 (Fri) 2,037.75 2,042.25 2,037.75 2,042.25 0
26th Feb 2026 (Thu) 2,040.50 2,040.50 2,037.75 2,037.75 0
25th Feb 2026 (Wed) 2,037.50 2,040.50 2,037.50 2,040.50 0
24th Feb 2026 (Tue) 2,040.75 2,040.75 2,037.50 2,037.50 0
23rd Feb 2026 (Mon) 2,044.00 2,044.00 2,040.75 2,040.75 0
20th Feb 2026 (Fri) 2,049.00 2,049.00 2,044.00 2,044.00 0
19th Feb 2026 (Thu) 2,036.75 2,049.00 2,036.75 2,049.00 0
18th Feb 2026 (Wed) 2,035.75 2,036.75 2,035.75 2,036.75 0
17th Feb 2026 (Tue) 2,020.00 2,035.75 2,020.00 2,035.75 0
16th Feb 2026 (Mon) 2,021.00 2,021.00 2,020.00 2,020.00 0
13th Feb 2026 (Fri) 2,021.75 2,021.75 2,021.00 2,021.00 0
12th Feb 2026 (Thu) 2,023.50 2,023.50 2,021.75 2,021.75 0
11th Feb 2026 (Wed) 2,020.50 2,023.50 2,020.50 2,023.50 0
10th Feb 2026 (Tue) 2,019.25 2,020.50 2,019.25 2,020.50 0
9th Feb 2026 (Mon) 2,025.25 2,025.25 2,019.25 2,019.25 0
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
FTSE 100 Latest
Value10,436.29
Change71.50