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
28th Sep 2026 (Mon) 2,157.00 2,157.00 2,154.25 2,154.25 0
25th Sep 2026 (Fri) 2,159.25 2,159.25 2,157.00 2,157.00 0
24th Sep 2026 (Thu) 2,153.50 2,159.25 2,153.50 2,159.25 0
23rd Sep 2026 (Wed) 2,141.00 2,153.50 2,141.00 2,153.50 0
22nd Sep 2026 (Tue) 2,135.25 2,141.00 2,135.25 2,141.00 0
21st Sep 2026 (Mon) 2,131.00 2,135.25 2,131.00 2,135.25 0
18th Sep 2026 (Fri) 2,133.25 2,133.25 2,131.00 2,131.00 0
17th Sep 2026 (Thu) 2,116.75 2,133.25 2,116.75 2,133.25 0
16th Sep 2026 (Wed) 2,109.75 2,116.75 2,109.75 2,116.75 0
15th Sep 2026 (Tue) 2,110.50 2,110.50 2,109.75 2,109.75 0
14th Sep 2026 (Mon) 2,105.50 2,110.50 2,105.50 2,110.50 0
11th Sep 2026 (Fri) 2,102.50 2,105.50 2,102.50 2,105.50 0
10th Sep 2026 (Thu) 2,102.00 2,102.50 2,102.00 2,102.50 0
9th Sep 2026 (Wed) 2,102.00 2,102.00 2,102.00 2,102.00 0
8th Sep 2026 (Tue) 2,103.00 2,103.00 2,102.00 2,102.00 0
7th Sep 2026 (Mon) 2,106.50 2,106.50 2,103.00 2,103.00 0
4th Sep 2026 (Fri) 2,105.00 2,106.50 2,105.00 2,106.50 0
3rd Sep 2026 (Thu) 2,107.00 2,107.00 2,105.00 2,105.00 0
2nd Sep 2026 (Wed) 2,102.75 2,107.00 2,102.75 2,107.00 0
1st Sep 2026 (Tue) 2,100.00 2,102.75 2,100.00 2,102.75 0
31st Aug 2026 (Mon) 2,100.00 2,100.00 2,100.00 2,100.00 0
28th Aug 2026 (Fri) 2,094.50 2,100.00 2,094.50 2,100.00 0
27th Aug 2026 (Thu) 2,092.00 2,094.50 2,092.00 2,094.50 0
26th Aug 2026 (Wed) 2,084.25 2,092.00 2,084.25 2,092.00 0
25th Aug 2026 (Tue) 2,082.25 2,084.25 2,082.25 2,084.25 0
24th Aug 2026 (Mon) 2,084.25 2,084.25 2,082.25 2,082.25 0
21st Aug 2026 (Fri) 2,083.50 2,084.25 2,083.50 2,084.25 0
20th Aug 2026 (Thu) 2,088.25 2,088.25 2,083.50 2,083.50 0
19th Aug 2026 (Wed) 2,097.25 2,097.25 2,088.25 2,088.25 0
18th Aug 2026 (Tue) 2,096.75 2,097.25 2,096.75 2,097.25 0
17th Aug 2026 (Mon) 2,097.75 2,097.75 2,096.75 2,096.75 0
14th Aug 2026 (Fri) 2,104.50 2,104.50 2,097.75 2,097.75 0
13th Aug 2026 (Thu) 2,102.00 2,104.50 2,102.00 2,104.50 0
12th Aug 2026 (Wed) 2,101.00 2,102.00 2,101.00 2,102.00 0
11th Aug 2026 (Tue) 2,098.50 2,101.00 2,098.50 2,101.00 0
10th Aug 2026 (Mon) 2,102.75 2,102.75 2,098.50 2,098.50 0
7th Aug 2026 (Fri) 2,106.75 2,106.75 2,102.75 2,102.75 0
6th Aug 2026 (Thu) 2,104.75 2,106.75 2,104.75 2,106.75 0
5th Aug 2026 (Wed) 2,108.75 2,108.75 2,104.75 2,104.75 0
4th Aug 2026 (Tue) 2,107.25 2,108.75 2,107.25 2,108.75 0
3rd Aug 2026 (Mon) 2,094.50 2,107.25 2,094.50 2,107.25 0
31st Jul 2026 (Fri) 2,094.75 2,094.75 2,094.50 2,094.50 0
30th Jul 2026 (Thu) 2,118.25 2,118.25 2,094.75 2,094.75 0
29th Jul 2026 (Wed) 2,118.00 2,118.25 2,118.00 2,118.25 0
FTSE 100 Latest
Value10,684.88
Change-10.37