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
10th Jul 2026 (Fri) 2,102.50 2,102.50 2,100.25 2,100.25 0
9th Jul 2026 (Thu) 2,103.25 2,103.25 2,102.50 2,102.50 0
8th Jul 2026 (Wed) 2,104.00 2,104.00 2,103.25 2,103.25 0
7th Jul 2026 (Tue) 2,107.00 2,107.00 2,104.00 2,104.00 0
6th Jul 2026 (Mon) 2,106.50 2,107.00 2,106.50 2,107.00 0
3rd Jul 2026 (Fri) 2,101.50 2,106.50 2,101.50 2,106.50 0
2nd Jul 2026 (Thu) 2,117.25 2,117.25 2,101.50 2,101.50 0
1st Jul 2026 (Wed) 2,115.50 2,117.25 2,115.50 2,117.25 0
30th Jun 2026 (Tue) 2,116.75 2,116.75 2,115.50 2,115.50 0
29th Jun 2026 (Mon) 2,120.00 2,120.00 2,116.75 2,116.75 0
26th Jun 2026 (Fri) 2,121.00 2,121.00 2,120.00 2,120.00 0
25th Jun 2026 (Thu) 2,129.50 2,129.50 2,121.00 2,121.00 0
24th Jun 2026 (Wed) 2,123.50 2,129.50 2,123.50 2,129.50 0
23rd Jun 2026 (Tue) 2,117.50 2,123.50 2,117.50 2,123.50 0
22nd Jun 2026 (Mon) 2,123.25 2,123.25 2,117.50 2,117.50 0
19th Jun 2026 (Fri) 2,124.75 2,124.75 2,123.25 2,123.25 0
18th Jun 2026 (Thu) 2,096.75 2,124.75 2,096.75 2,124.75 0
17th Jun 2026 (Wed) 2,093.25 2,096.75 2,093.25 2,096.75 0
16th Jun 2026 (Tue) 2,090.50 2,093.25 2,090.50 2,093.25 0
15th Jun 2026 (Mon) 2,088.50 2,090.50 2,088.50 2,090.50 0
12th Jun 2026 (Fri) 2,093.25 2,093.25 2,088.50 2,088.50 0
11th Jun 2026 (Thu) 2,086.75 2,093.25 2,086.75 2,093.25 0
10th Jun 2026 (Wed) 2,087.75 2,087.75 2,086.75 2,086.75 0
9th Jun 2026 (Tue) 2,100.25 2,100.25 2,087.75 2,087.75 0
8th Jun 2026 (Mon) 2,095.50 2,100.25 2,095.50 2,100.25 0
5th Jun 2026 (Fri) 2,089.00 2,095.50 2,089.00 2,095.50 0
4th Jun 2026 (Thu) 2,089.75 2,089.75 2,089.00 2,089.00 0
3rd Jun 2026 (Wed) 2,084.25 2,089.75 2,084.25 2,089.75 0
2nd Jun 2026 (Tue) 2,087.75 2,087.75 2,084.25 2,084.25 0
1st Jun 2026 (Mon) 2,082.50 2,087.75 2,082.50 2,087.75 0
29th May 2026 (Fri) 2,088.75 2,088.75 2,082.50 2,082.50 0
28th May 2026 (Thu) 2,087.50 2,088.75 2,087.50 2,088.75 0
27th May 2026 (Wed) 2,085.50 2,087.50 2,085.50 2,087.50 0
26th May 2026 (Tue) 2,084.00 2,085.50 2,084.00 2,085.50 0
25th May 2026 (Mon) 2,084.00 2,084.00 2,084.00 2,084.00 0
22nd May 2026 (Fri) 2,086.50 2,086.50 2,084.00 2,084.00 0
21st May 2026 (Thu) 2,080.00 2,086.50 2,080.00 2,086.50 0
20th May 2026 (Wed) 2,084.50 2,084.50 2,080.00 2,080.00 0
19th May 2026 (Tue) 2,085.25 2,085.25 2,084.50 2,084.50 0
18th May 2026 (Mon) 2,097.25 2,097.25 2,085.25 2,085.25 0
15th May 2026 (Fri) 2,076.25 2,097.25 2,076.25 2,097.25 0
14th May 2026 (Thu) 2,067.00 2,076.25 2,067.00 2,076.25 0
13th May 2026 (Wed) 2,065.50 2,067.00 2,065.50 2,067.00 0
12th May 2026 (Tue) 2,047.75 2,065.50 2,047.75 2,065.50 0
11th May 2026 (Mon) 2,050.25 2,050.25 2,047.75 2,047.75 0
FTSE 100 Latest
Value10,497.29
Change24.84