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
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
8th May 2026 (Fri) 2,050.25 2,050.25 2,050.25 2,050.25 0
7th May 2026 (Thu) 2,052.75 2,052.75 2,050.25 2,050.25 0
6th May 2026 (Wed) 2,053.75 2,053.75 2,052.75 2,052.75 0
5th May 2026 (Tue) 2,044.75 2,053.75 2,044.75 2,053.75 0
4th May 2026 (Mon) 2,044.75 2,044.75 2,044.75 2,044.75 0
1st May 2026 (Fri) 2,047.00 2,047.00 2,044.75 2,044.75 0
30th Apr 2026 (Thu) 2,058.50 2,058.50 2,047.00 2,047.00 0
29th Apr 2026 (Wed) 2,056.00 2,058.50 2,056.00 2,058.50 0
28th Apr 2026 (Tue) 2,050.50 2,056.00 2,050.50 2,056.00 0
27th Apr 2026 (Mon) 2,057.25 2,057.25 2,050.50 2,050.50 0
24th Apr 2026 (Fri) 2,056.25 2,057.25 2,056.25 2,057.25 0
23rd Apr 2026 (Thu) 2,055.25 2,056.25 2,055.25 2,056.25 0
22nd Apr 2026 (Wed) 2,053.00 2,055.25 2,053.00 2,055.25 0
21st Apr 2026 (Tue) 2,049.00 2,053.00 2,049.00 2,053.00 0
20th Apr 2026 (Mon) 2,048.00 2,049.00 2,048.00 2,049.00 0
17th Apr 2026 (Fri) 2,046.75 2,048.00 2,046.75 2,048.00 0
16th Apr 2026 (Thu) 2,038.00 2,046.75 2,038.00 2,046.75 0
15th Apr 2026 (Wed) 2,035.75 2,038.00 2,035.75 2,038.00 0
14th Apr 2026 (Tue) 2,046.25 2,046.25 2,035.75 2,035.75 0
13th Apr 2026 (Mon) 2,043.75 2,046.25 2,043.75 2,046.25 0
10th Apr 2026 (Fri) 2,048.00 2,048.00 2,043.75 2,043.75 0
9th Apr 2026 (Thu) 2,044.50 2,048.00 2,044.50 2,048.00 0
8th Apr 2026 (Wed) 2,056.50 2,056.50 2,044.50 2,044.50 0
7th Apr 2026 (Tue) 2,061.75 2,061.75 2,056.50 2,056.50 0
6th Apr 2026 (Mon) 2,061.75 2,061.75 2,061.75 2,061.75 0
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
FTSE 100 Latest
Value10,443.47
Change11.13