FTSE 100 (FTSE.INDX) — Historique des cours
Au 2026-09-08 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-08 | 10822.30 | 10850.70 | 10778.10 | 10811.70 | -0.10% | 552,990,300 |
| 2026-09-07 | 10831.00 | 10868.30 | 10794.20 | 10822.10 | -0.08% | 427,197,400 |
| 2026-09-04 | 10831.50 | 10843.10 | 10791.40 | 10831.10 | -0.00% | 678,869,300 |
| 2026-09-03 | 10756.80 | 10866.80 | 10742.70 | 10831.50 | +0.70% | 637,862,500 |
| 2026-09-02 | 10789.90 | 10800.80 | 10713.10 | 10756.50 | -0.30% | 843,469,000 |
| 2026-09-01 | 10824.60 | 10829.20 | 10689.60 | 10789.30 | -0.32% | 879,653,200 |
| 2026-08-28 | 10792.50 | 10845.00 | 10792.40 | 10824.30 | +0.29% | 968,083,200 |
| 2026-08-27 | 10878.20 | 10878.50 | 10772.60 | 10792.50 | -0.79% | 605,676,800 |
| 2026-08-26 | 10886.20 | 10920.50 | 10855.60 | 10878.10 | -0.07% | 587,582,300 |
| 2026-08-25 | 10854.60 | 10887.00 | 10825.80 | 10886.20 | +0.29% | 618,073,600 |
| 2026-08-24 | 10816.30 | 10864.80 | 10799.00 | 10854.30 | +0.35% | 664,816,800 |
| 2026-08-21 | 10748.10 | 10831.60 | 10734.90 | 10816.60 | +0.64% | 673,086,200 |
| 2026-08-20 | 10743.20 | 10766.90 | 10684.40 | 10748.20 | +0.04% | 773,005,500 |
| 2026-08-19 | 10727.80 | 10766.00 | 10701.10 | 10743.40 | +0.14% | 702,126,300 |
| 2026-08-18 | 10720.90 | 10779.90 | 10701.70 | 10728.00 | +0.07% | 772,638,300 |
| 2026-08-17 | 10750.00 | 10793.60 | 10717.60 | 10720.30 | -0.28% | 600,227,600 |
| 2026-08-14 | 10772.50 | 10789.70 | 10723.70 | 10750.10 | -0.21% | 742,965,900 |
| 2026-08-13 | 10833.60 | 10837.00 | 10756.40 | 10772.70 | -0.56% | 844,441,300 |
| 2026-08-12 | 10844.20 | 10863.80 | 10809.60 | 10833.20 | -0.10% | 548,656,200 |
| 2026-08-11 | 10862.90 | 10893.20 | 10825.40 | 10844.20 | -0.17% | 722,874,700 |
| 2026-08-10 | 10901.10 | 10910.90 | 10829.00 | 10862.50 | -0.35% | 607,992,100 |
| 2026-08-07 | 10867.90 | 10959.90 | 10855.20 | 10901.10 | +0.31% | 1,068,510,800 |
| 2026-08-06 | 10888.50 | 10944.80 | 10865.30 | 10867.90 | -0.19% | 664,069,100 |
| 2026-08-05 | 10879.00 | 10952.30 | 10836.90 | 10888.30 | +0.08% | 1,043,852,700 |
| 2026-08-04 | 10857.60 | 10932.50 | 10855.20 | 10879.40 | +0.20% | 1,054,581,500 |
| 2026-08-03 | 10868.10 | 10917.40 | 10832.50 | 10857.70 | -0.10% | 1,298,395,800 |
| 2026-07-31 | 10897.10 | 10989.50 | 10829.30 | 10868.10 | -0.27% | 770,876,200 |
| 2026-07-30 | 10907.40 | 10979.60 | 10865.40 | 10897.30 | -0.10% | 964,211,500 |
| 2026-07-29 | 10871.20 | 10951.10 | 10864.10 | 10908.40 | +0.34% | 771,519,600 |
| 2026-07-28 | 10781.90 | 10884.30 | 10770.30 | 10871.00 | +0.83% | 848,931,800 |
| 2026-07-27 | 10736.10 | 10820.90 | 10736.10 | 10781.80 | +0.42% | 1,189,032,700 |
| 2026-07-24 | 10638.90 | 10738.80 | 10599.10 | 10736.20 | +0.91% | 717,428,900 |
| 2026-07-23 | 10717.00 | 10720.30 | 10610.40 | 10639.20 | -0.73% | 853,019,700 |
| 2026-07-22 | 10585.90 | 10763.40 | 10568.70 | 10717.00 | +1.24% | 727,194,500 |
| 2026-07-21 | 10524.30 | 10585.90 | 10483.10 | 10585.90 | +0.58% | 722,295,200 |
| 2026-07-20 | 10600.30 | 10600.30 | 10512.80 | 10524.80 | -0.71% | 868,888,600 |
| 2026-07-17 | 10572.40 | 10623.70 | 10527.70 | 10600.40 | +0.27% | 776,616,200 |
| 2026-07-16 | 10515.00 | 10572.20 | 10447.60 | 10572.20 | +0.54% | 778,679,400 |
| 2026-07-15 | 10529.10 | 10546.20 | 10443.60 | 10515.90 | -0.13% | 935,873,100 |
| 2026-07-14 | 10498.70 | 10552.60 | 10423.00 | 10529.40 | +0.30% | 726,921,500 |
| 2026-07-13 | 10498.10 | 10532.10 | 10465.00 | 10498.30 | +0.01% | 596,311,300 |
| 2026-07-10 | 10471.90 | 10513.90 | 10462.80 | 10497.30 | +0.24% | 740,632,000 |
| 2026-07-09 | 10487.90 | 10539.50 | 10397.50 | 10472.50 | -0.16% | 550,303,900 |
| 2026-07-08 | 10666.10 | 10666.10 | 10467.00 | 10489.00 | -1.66% | 736,774,600 |
| 2026-07-07 | 10651.30 | 10747.00 | 10651.20 | 10665.90 | +0.13% | 640,931,200 |
| 2026-07-06 | 10679.40 | 10733.40 | 10618.40 | 10651.80 | -0.25% | 575,233,300 |
| 2026-07-03 | 10652.80 | 10701.30 | 10604.30 | 10679.00 | +0.25% | 423,999,600 |
| 2026-07-02 | 10477.80 | 10694.90 | 10436.80 | 10652.90 | +1.67% | 891,213,100 |
| 2026-07-01 | 10497.60 | 10508.30 | 10429.20 | 10478.30 | -0.18% | 885,709,000 |
| 2026-06-30 | 10484.30 | 10613.20 | 10483.90 | 10497.10 | +0.12% | 832,111,200 |
| 2026-06-29 | 10507.80 | 10521.00 | 10472.00 | 10484.20 | -0.23% | 724,560,800 |
| 2026-06-26 | 10530.20 | 10530.20 | 10404.70 | 10508.00 | -0.21% | 763,639,200 |
| 2026-06-25 | 10461.50 | 10575.30 | 10415.50 | 10529.90 | +0.65% | 1,004,841,900 |
| 2026-06-24 | 10429.00 | 10469.30 | 10407.00 | 10461.60 | +0.31% | 960,306,000 |
| 2026-06-23 | 10438.20 | 10462.20 | 10332.40 | 10428.90 | -0.09% | 896,192,800 |
| 2026-06-22 | 10363.60 | 10443.20 | 10346.60 | 10437.90 | +0.72% | 1,097,667,700 |
| 2026-06-19 | 10400.50 | 10418.60 | 10352.90 | 10363.30 | -0.35% | 1,815,005,600 |
| 2026-06-18 | 10510.20 | 10510.20 | 10376.60 | 10399.70 | -1.04% | 966,474,600 |
| 2026-06-17 | 10494.40 | 10508.60 | 10468.40 | 10508.60 | +0.14% | 705,672,600 |
| 2026-06-16 | 10431.30 | 10523.50 | 10428.60 | 10494.20 | +0.61% | 737,349,600 |
| 2026-06-15 | 10471.40 | 10570.10 | 10419.20 | 10430.60 | -0.39% | 812,693,000 |
| 2026-06-12 | 10302.70 | 10471.70 | 10302.70 | 10471.70 | +1.63% | 752,480,600 |
| 2026-06-11 | 10255.20 | 10370.20 | 10252.30 | 10303.90 | +0.48% | 895,653,600 |
| 2026-06-10 | 10227.40 | 10263.80 | 10127.60 | 10254.80 | +0.27% | 746,689,500 |
| 2026-06-09 | 10372.80 | 10372.80 | 10227.30 | 10227.30 | -1.41% | 852,767,500 |
| 2026-06-08 | 10369.10 | 10409.30 | 10319.20 | 10373.20 | +0.05% | 751,153,000 |
| 2026-06-05 | 10360.30 | 10415.70 | 10331.50 | 10368.10 | +0.08% | 884,830,800 |
| 2026-06-04 | 10332.50 | 10360.30 | 10238.60 | 10360.30 | +0.27% | 659,929,000 |
| 2026-06-03 | 10373.90 | 10383.10 | 10322.40 | 10332.30 | -0.40% | 778,446,200 |
| 2026-06-02 | 10338.40 | 10395.70 | 10333.30 | 10373.50 | +0.33% | 918,011,300 |
| 2026-06-01 | 10409.30 | 10409.80 | 10288.90 | 10339.00 | -0.68% | 936,795,500 |
| 2026-05-29 | 10425.90 | 10462.20 | 10409.30 | 10409.30 | -0.16% | 2,180,912,300 |
| 2026-05-28 | 10505.40 | 10505.40 | 10381.20 | 10426.00 | -0.75% | 890,072,300 |
| 2026-05-27 | 10491.20 | 10522.30 | 10462.10 | 10505.00 | +0.13% | 1,071,673,900 |
| 2026-05-26 | 10465.60 | 10557.20 | 10461.10 | 10491.40 | +0.24% | 799,422,100 |
| 2026-05-22 | 10443.10 | 10497.20 | 10435.50 | 10466.30 | +0.22% | 669,982,200 |
| 2026-05-21 | 10432.50 | 10471.60 | 10353.50 | 10443.50 | +0.11% | 867,561,100 |
| 2026-05-20 | 10330.70 | 10458.30 | 10279.10 | 10432.30 | +0.98% | 847,563,300 |
| 2026-05-19 | 10323.70 | 10408.40 | 10315.40 | 10330.60 | +0.07% | 894,090,100 |
| 2026-05-18 | 10194.80 | 10337.40 | 10151.50 | 10323.80 | +1.26% | 656,424,500 |
| 2026-05-15 | 10375.40 | 10375.70 | 10163.60 | 10195.40 | -1.71% | 1,284,799,300 |
| 2026-05-14 | 10325.20 | 10375.40 | 10310.20 | 10372.90 | +0.46% | 661,031,600 |
| 2026-05-13 | 10264.90 | 10360.50 | 10240.40 | 10325.40 | +0.59% | 747,664,500 |
| 2026-05-12 | 10271.20 | 10271.20 | 10152.10 | 10265.30 | -0.04% | 1,448,117,500 |
| 2026-05-11 | 10233.60 | 10286.60 | 10226.50 | 10269.40 | +0.35% | 1,001,278,500 |
| 2026-05-08 | 10277.40 | 10278.70 | 10185.00 | 10233.10 | -0.43% | 747,839,300 |
| 2026-05-07 | 10438.60 | 10440.60 | 10277.00 | 10277.00 | -1.55% | 1,003,984,800 |
| 2026-05-06 | 10218.80 | 10488.20 | 10218.80 | 10438.70 | +2.15% | 1,075,796,500 |
| 2026-05-05 | 10365.40 | 10365.40 | 10164.30 | 10219.10 | -1.40% | 1,130,541,900 |
| 2026-05-01 | 10378.40 | 10378.50 | 10294.20 | 10363.90 | -0.14% | 857,577,100 |
| 2026-04-30 | 10213.30 | 10387.60 | 10205.20 | 10378.80 | +1.62% | 1,148,625,600 |
| 2026-04-29 | 10332.90 | 10338.30 | 10188.70 | 10213.10 | -1.16% | 947,569,000 |
| 2026-04-28 | 10321.80 | 10381.90 | 10288.70 | 10332.80 | +0.11% | 931,577,500 |
| 2026-04-27 | 10378.50 | 10410.80 | 10318.30 | 10321.10 | -0.56% | 939,012,800 |
| 2026-04-24 | 10457.70 | 10462.50 | 10365.90 | 10379.10 | -0.74% | 649,201,500 |
| 2026-04-23 | 10476.80 | 10477.20 | 10361.50 | 10457.00 | -0.19% | 799,001,700 |
| 2026-04-22 | 10497.90 | 10523.20 | 10468.00 | 10476.50 | -0.21% | 842,843,100 |
| 2026-04-21 | 10609.40 | 10635.00 | 10487.90 | 10498.10 | -1.05% | 734,873,800 |
| 2026-04-20 | 10668.40 | 10683.70 | 10583.20 | 10609.10 | -0.55% | 923,835,300 |
| 2026-04-17 | 10590.40 | 10667.60 | 10548.90 | 10667.60 | +0.73% | 939,622,000 |
| 2026-04-16 | 10559.60 | 10645.90 | 10555.50 | 10590.00 | +0.29% | 649,656,900 |
| 2026-04-15 | 10609.20 | 10640.00 | 10559.60 | 10559.60 | -0.47% | 808,554,800 |
| 2026-04-14 | 10581.90 | 10630.40 | 10569.80 | 10609.10 | +0.25% | 866,212,200 |
| 2026-04-13 | 10601.50 | 10607.70 | 10528.60 | 10583.00 | -0.17% | 1,076,503,400 |
| 2026-04-10 | 10603.60 | 10657.60 | 10576.00 | 10600.50 | -0.03% | 1,100,435,500 |
| 2026-04-09 | 10609.60 | 10643.60 | 10552.90 | 10603.50 | -0.05% | 696,338,500 |
| 2026-04-08 | 10345.90 | 10687.90 | 10345.90 | 10608.90 | +2.51% | 1,387,131,200 |
| 2026-04-07 | 10436.20 | 10487.70 | 10330.90 | 10348.80 | -0.84% | 844,673,500 |
| 2026-04-02 | 10366.30 | 10465.20 | 10287.90 | 10436.30 | +0.69% | 1,340,450,500 |
| 2026-04-01 | 10174.90 | 10396.60 | 10169.30 | 10364.80 | +1.85% | 1,154,225,300 |
| 2026-03-31 | 10127.90 | 10245.80 | 10118.70 | 10176.50 | +0.48% | 973,401,800 |
| 2026-03-30 | 9967.50 | 10135.10 | 9958.10 | 10128.00 | +1.61% | 954,019,300 |
| 2026-03-27 | 9972.30 | 10024.10 | 9883.20 | 9967.40 | -0.05% | 1,115,045,000 |
| 2026-03-26 | 10107.00 | 10107.00 | 9956.30 | 9972.20 | -1.33% | 791,260,400 |
| 2026-03-25 | 9965.20 | 10118.20 | 9965.20 | 10106.80 | +1.42% | 816,852,200 |
| 2026-03-24 | 9894.00 | 9972.70 | 9839.20 | 9965.20 | +0.72% | 1,214,990,300 |
| 2026-03-23 | 9918.50 | 10036.70 | 9670.50 | 9894.20 | -0.24% | 1,660,414,200 |
| 2026-03-20 | 10063.30 | 10127.60 | 9915.70 | 9918.30 | -1.44% | 2,623,375,100 |
| 2026-03-19 | 10305.60 | 10305.60 | 9997.40 | 10063.50 | -2.35% | 1,157,510,300 |
| 2026-03-18 | 10403.50 | 10447.70 | 10279.10 | 10305.30 | -0.94% | 861,491,600 |
| 2026-03-17 | 10317.60 | 10436.10 | 10317.60 | 10403.60 | +0.83% | 886,665,000 |
| 2026-03-16 | 10261.10 | 10376.50 | 10255.30 | 10317.70 | +0.55% | 896,903,000 |
| 2026-03-13 | 10305.50 | 10367.40 | 10200.20 | 10261.20 | -0.43% | 816,906,000 |
| 2026-03-12 | 10353.80 | 10355.30 | 10258.40 | 10305.20 | -0.47% | 1,083,987,200 |
| 2026-03-11 | 10412.30 | 10412.30 | 10293.80 | 10353.80 | -0.56% | 1,036,944,800 |
| 2026-03-10 | 10249.20 | 10447.50 | 10235.40 | 10412.20 | +1.59% | 1,224,090,500 |
| 2026-03-09 | 10285.00 | 10285.00 | 10082.00 | 10249.50 | -0.34% | 1,073,211,800 |
| 2026-03-06 | 10413.60 | 10481.10 | 10234.50 | 10284.80 | -1.24% | 1,060,629,000 |
| 2026-03-05 | 10567.70 | 10636.10 | 10402.00 | 10413.90 | -1.46% | 978,325,000 |
| 2026-03-04 | 10483.90 | 10588.80 | 10443.50 | 10567.70 | +0.80% | 1,040,017,600 |
| 2026-03-03 | 10780.30 | 10780.30 | 10406.10 | 10484.10 | -2.75% | 1,502,778,100 |
| 2026-03-02 | 10911.00 | 10911.00 | 10731.90 | 10780.10 | -1.20% | 1,305,516,300 |
| 2026-02-27 | 10846.90 | 10934.90 | 10845.50 | 10910.60 | +0.59% | 1,531,094,400 |
| 2026-02-26 | 10806.40 | 10856.80 | 10770.80 | 10846.70 | +0.37% | 853,819,000 |
| 2026-02-25 | 10680.70 | 10806.40 | 10680.70 | 10806.40 | +1.18% | 1,270,688,000 |
| 2026-02-24 | 10684.90 | 10717.70 | 10645.80 | 10680.60 | -0.04% | 999,959,100 |
| 2026-02-23 | 10686.80 | 10738.70 | 10660.00 | 10684.70 | -0.02% | 702,118,900 |
| 2026-02-20 | 10627.00 | 10745.80 | 10626.70 | 10686.90 | +0.56% | 798,124,100 |
| 2026-02-19 | 10686.40 | 10687.40 | 10597.60 | 10627.00 | -0.55% | 1,134,090,700 |
| 2026-02-18 | 10556.00 | 10715.80 | 10554.00 | 10686.20 | +1.23% | 1,080,504,800 |
| 2026-02-17 | 10474.00 | 10556.20 | 10472.70 | 10556.20 | +0.79% | 650,471,900 |
| 2026-02-16 | 10446.30 | 10490.10 | 10446.30 | 10473.70 | +0.26% | 540,732,700 |
| 2026-02-13 | 10402.50 | 10454.50 | 10380.90 | 10446.40 | +0.42% | 1,406,698,800 |
| 2026-02-12 | 10472.20 | 10535.80 | 10392.00 | 10402.40 | -0.67% | 1,022,354,000 |
| 2026-02-11 | 10353.80 | 10493.80 | 10353.80 | 10472.10 | +1.14% | 961,824,500 |
| 2026-02-10 | 10386.20 | 10402.20 | 10330.80 | 10353.80 | -0.31% | 993,226,600 |
| 2026-02-09 | 10369.80 | 10420.30 | 10316.00 | 10386.20 | +0.16% | 1,018,460,900 |
| 2026-02-06 | 10309.10 | 10380.50 | 10253.20 | 10369.80 | +0.59% | 758,885,000 |
| 2026-02-05 | 10402.60 | 10404.00 | 10289.30 | 10309.20 | -0.89% | 1,277,189,600 |
| 2026-02-04 | 10314.50 | 10481.50 | 10308.00 | 10402.30 | +0.85% | 930,136,600 |
| 2026-02-03 | 10341.30 | 10373.30 | 10232.20 | 10314.60 | -0.26% | 874,101,200 |
| 2026-02-02 | 10223.70 | 10345.50 | 10145.40 | 10341.60 | +1.16% | 951,139,400 |
| 2026-01-30 | 10171.80 | 10234.00 | 10141.60 | 10223.50 | +0.51% | 832,508,200 |
| 2026-01-29 | 10154.20 | 10277.70 | 10154.20 | 10171.80 | +0.17% | 794,022,100 |
| 2026-01-28 | 10207.60 | 10225.50 | 10144.70 | 10154.40 | -0.52% | 785,126,300 |
| 2026-01-27 | 10149.00 | 10228.20 | 10147.50 | 10207.80 | +0.58% | 763,839,700 |
| 2026-01-26 | 10143.10 | 10184.90 | 10125.30 | 10148.90 | +0.05% | 659,600,800 |
| 2026-01-23 | 10150.10 | 10184.10 | 10131.80 | 10143.40 | -0.07% | 630,823,700 |
| 2026-01-22 | 10138.10 | 10226.50 | 10138.10 | 10150.10 | +0.12% | 790,113,900 |
| 2026-01-21 | 10126.90 | 10161.50 | 10093.70 | 10138.10 | +0.11% | 758,651,200 |
| 2026-01-20 | 10195.20 | 10195.20 | 10050.20 | 10126.80 | -0.67% | 986,370,500 |
| 2026-01-19 | 10235.30 | 10235.30 | 10166.30 | 10195.40 | -0.39% | 628,321,300 |
| 2026-01-16 | 10238.90 | 10257.80 | 10212.80 | 10235.30 | -0.04% | 870,108,800 |
| 2026-01-15 | 10184.40 | 10250.50 | 10173.50 | 10238.90 | +0.54% | 1,132,107,400 |
| 2026-01-14 | 10137.30 | 10184.40 | 10135.40 | 10184.40 | +0.46% | 717,891,900 |
| 2026-01-13 | 10140.70 | 10152.50 | 10097.10 | 10137.40 | -0.03% | 956,031,500 |
| 2026-01-12 | 10124.50 | 10149.70 | 10089.90 | 10140.70 | +0.16% | 652,275,500 |
| 2026-01-09 | 10044.70 | 10135.70 | 10032.90 | 10124.60 | +0.80% | 714,290,200 |
| 2026-01-08 | 10048.40 | 10059.40 | 9995.90 | 10044.70 | -0.03% | 751,003,900 |
| 2026-01-07 | 10122.80 | 10124.80 | 10032.70 | 10048.20 | -0.74% | 705,731,900 |
| 2026-01-06 | 10004.40 | 10158.40 | 10003.80 | 10122.70 | +1.18% | 718,171,700 |
| 2026-01-05 | 9951.50 | 10022.10 | 9951.50 | 10004.60 | +0.54% | 713,151,500 |
| 2026-01-02 | 9931.30 | 10046.30 | 9930.80 | 9951.10 | +0.20% | 627,469,100 |
| 2025-12-31 | 9940.70 | 9950.10 | 9916.70 | 9931.40 | -0.09% | 176,045,300 |
| 2025-12-30 | 9866.50 | 9954.30 | 9859.80 | 9940.70 | +0.75% | 364,742,100 |
| 2025-12-29 | 9870.70 | 9892.80 | 9858.50 | 9866.50 | -0.04% | 347,896,700 |
| 2025-12-24 | 9889.20 | 9893.20 | 9862.00 | 9870.70 | -0.19% | 163,408,500 |
| 2025-12-23 | 9865.90 | 9901.50 | 9846.30 | 9889.20 | +0.24% | 534,194,000 |
| 2025-12-22 | 9897.40 | 9898.00 | 9829.40 | 9866.00 | -0.32% | 466,411,600 |
| 2025-12-19 | 9837.80 | 9903.10 | 9819.40 | 9897.40 | +0.61% | 1,611,302,500 |
| 2025-12-18 | 9774.30 | 9845.10 | 9748.30 | 9837.80 | +0.65% | 702,927,400 |
| 2025-12-17 | 9684.80 | 9853.10 | 9684.80 | 9774.30 | +0.92% | 842,799,500 |
| 2025-12-16 | 9751.30 | 9764.80 | 9655.70 | 9684.80 | -0.68% | 760,319,300 |
| 2025-12-15 | 9649.00 | 9769.00 | 9649.00 | 9751.30 | +1.06% | 656,861,100 |
| 2025-12-12 | 9703.20 | 9761.50 | 9639.30 | 9649.00 | -0.56% | 601,108,600 |
| 2025-12-11 | 9655.60 | 9715.30 | 9635.30 | 9703.20 | +0.49% | 637,684,000 |
| 2025-12-10 | 9642.00 | 9689.50 | 9622.70 | 9655.50 | +0.14% | 932,473,800 |
| 2025-12-09 | 9645.10 | 9673.20 | 9630.90 | 9642.00 | -0.03% | 787,104,800 |
| 2025-12-08 | 9667.10 | 9692.40 | 9629.20 | 9645.10 | -0.23% | 777,520,000 |
| 2025-12-05 | 9710.90 | 9738.30 | 9667.00 | 9667.00 | -0.45% | 592,674,800 |
| 2025-12-04 | 9692.10 | 9727.60 | 9674.80 | 9710.90 | +0.19% | 899,242,300 |
| 2025-12-03 | 9701.80 | 9711.30 | 9677.70 | 9692.10 | -0.10% | 750,194,100 |
| 2025-12-02 | 9702.50 | 9744.80 | 9682.30 | 9701.80 | -0.01% | 654,140,300 |
| 2025-12-01 | 9720.60 | 9735.40 | 9686.90 | 9702.50 | -0.19% | 823,282,000 |
| 2025-11-28 | 9694.00 | 9740.20 | 9694.00 | 9720.50 | +0.27% | 537,586,900 |
| 2025-11-27 | 9691.60 | 9699.80 | 9658.90 | 9693.90 | +0.02% | 768,475,200 |
| 2025-11-26 | 9609.60 | 9704.30 | 9593.30 | 9691.60 | +0.85% | 1,115,421,300 |
| 2025-11-25 | 9534.90 | 9615.60 | 9521.50 | 9609.50 | +0.78% | 785,920,000 |
| 2025-11-24 | 9539.70 | 9592.60 | 9524.70 | 9534.90 | -0.05% | 1,668,886,000 |
| 2025-11-21 | 9527.70 | 9541.20 | 9423.90 | 9539.70 | +0.13% | 805,279,800 |
| 2025-11-20 | 9507.40 | 9593.80 | 9507.40 | 9527.70 | +0.21% | 808,216,600 |
| 2025-11-19 | 9552.30 | 9568.50 | 9507.40 | 9507.40 | -0.47% | 866,995,100 |
| 2025-11-18 | 9675.40 | 9675.60 | 9511.70 | 9552.30 | -1.27% | 804,147,700 |
| 2025-11-17 | 9698.40 | 9707.70 | 9667.90 | 9675.40 | -0.24% | 812,453,900 |
| 2025-11-14 | 9807.70 | 9807.70 | 9610.50 | 9698.40 | -1.11% | 715,744,700 |
| 2025-11-13 | 9911.40 | 9913.20 | 9804.80 | 9807.70 | -1.05% | 626,791,500 |
| 2025-11-12 | 9899.60 | 9930.10 | 9878.30 | 9911.40 | +0.12% | 814,638,100 |
| 2025-11-11 | 9787.20 | 9912.90 | 9787.20 | 9899.60 | +1.15% | 924,385,900 |
| 2025-11-10 | 9682.60 | 9800.40 | 9682.60 | 9787.20 | +1.08% | 761,287,500 |
| 2025-11-07 | 9735.80 | 9735.80 | 9639.00 | 9682.60 | -0.55% | 747,990,900 |
| 2025-11-06 | 9777.10 | 9786.10 | 9723.90 | 9735.80 | -0.42% | 938,291,200 |
| 2025-11-05 | 9715.00 | 9786.80 | 9680.50 | 9777.10 | +0.64% | 862,811,200 |
| 2025-11-04 | 9701.40 | 9715.00 | 9574.20 | 9715.00 | +0.14% | 1,023,130,000 |
| 2025-11-03 | 9717.30 | 9745.60 | 9695.90 | 9701.40 | -0.16% | 848,988,200 |
| 2025-10-31 | 9760.10 | 9761.80 | 9697.00 | 9717.30 | -0.44% | 596,284,500 |
| 2025-10-30 | 9756.10 | 9763.40 | 9690.00 | 9760.10 | +0.04% | 893,377,000 |
| 2025-10-29 | 9696.80 | 9787.60 | 9696.80 | 9756.10 | +0.61% | 752,470,200 |
| 2025-10-28 | 9653.80 | 9727.10 | 9645.40 | 9696.70 | +0.44% | 708,743,000 |
| 2025-10-27 | 9645.60 | 9672.70 | 9632.80 | 9653.80 | +0.09% | 729,163,900 |
| 2025-10-24 | 9578.60 | 9645.60 | 9560.50 | 9645.60 | +0.70% | 779,192,300 |
| 2025-10-23 | 9515.00 | 9594.80 | 9505.70 | 9578.60 | +0.67% | 814,894,500 |
| 2025-10-22 | 9427.10 | 9545.20 | 9427.10 | 9515.00 | +0.93% | 1,047,120,500 |
| 2025-10-21 | 9403.60 | 9441.20 | 9403.50 | 9427.00 | +0.25% | 612,553,400 |
| 2025-10-20 | 9354.50 | 9416.40 | 9354.50 | 9403.60 | +0.52% | 612,224,700 |
| 2025-10-17 | 9436.10 | 9436.10 | 9276.90 | 9354.60 | -0.86% | 751,531,100 |
| 2025-10-16 | 9424.80 | 9436.10 | 9389.70 | 9436.10 | +0.12% | 451,574,500 |
| 2025-10-15 | 9452.80 | 9474.30 | 9395.10 | 9424.80 | -0.30% | 610,965,100 |
| 2025-10-14 | 9442.90 | 9454.30 | 9384.20 | 9452.80 | +0.10% | 715,453,800 |
| 2025-10-13 | 9427.50 | 9459.90 | 9409.70 | 9442.90 | +0.16% | 866,346,000 |
| 2025-10-10 | 9509.40 | 9520.00 | 9414.60 | 9427.50 | -0.86% | 633,596,500 |
| 2025-10-09 | 9548.90 | 9565.50 | 9501.10 | 9509.40 | -0.41% | 963,047,900 |
| 2025-10-08 | 9483.60 | 9577.10 | 9483.60 | 9548.90 | +0.69% | 800,211,500 |
| 2025-10-07 | 9479.10 | 9507.10 | 9473.10 | 9483.60 | +0.05% | 647,484,600 |
| 2025-10-06 | 9491.20 | 9516.80 | 9465.40 | 9479.10 | -0.13% | 608,049,100 |
| 2025-10-03 | 9427.70 | 9494.60 | 9425.00 | 9491.30 | +0.67% | 596,685,900 |
| 2025-10-02 | 9446.40 | 9475.10 | 9417.60 | 9427.70 | -0.20% | 650,916,500 |
| 2025-10-01 | 9350.50 | 9457.90 | 9347.60 | 9446.40 | +1.03% | 853,312,200 |
| 2025-09-30 | 9299.80 | 9363.60 | 9266.30 | 9350.40 | +0.54% | 770,556,700 |
| 2025-09-29 | 9284.80 | 9354.60 | 9284.80 | 9299.80 | +0.16% | 546,230,500 |
| 2025-09-26 | 9214.00 | 9292.10 | 9208.50 | 9284.80 | +0.77% | 687,681,900 |
| 2025-09-25 | 9250.40 | 9251.20 | 9203.20 | 9214.00 | -0.39% | 652,023,200 |
| 2025-09-24 | 9223.30 | 9266.40 | 9177.10 | 9250.40 | +0.29% | 631,425,700 |
| 2025-09-23 | 9226.70 | 9266.90 | 9223.30 | 9223.30 | -0.04% | 690,489,000 |
| 2025-09-22 | 9216.70 | 9234.60 | 9194.30 | 9226.70 | +0.11% | 608,280,800 |
| 2025-09-19 | 9228.10 | 9251.00 | 9207.70 | 9216.70 | -0.12% | 1,741,545,500 |
| 2025-09-18 | 9208.40 | 9245.20 | 9208.30 | 9228.10 | +0.21% | 641,326,900 |
| 2025-09-17 | 9195.70 | 9245.70 | 9195.70 | 9208.40 | +0.14% | 550,017,700 |
| 2025-09-16 | 9277.00 | 9282.10 | 9195.70 | 9195.70 | -0.88% | 1,160,022,600 |
| 2025-09-15 | 9283.30 | 9314.40 | 9262.70 | 9277.00 | -0.07% | 896,734,100 |
| 2025-09-12 | 9297.60 | 9340.70 | 9283.30 | 9283.30 | -0.15% | 640,038,400 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+3.11%). Pire mois : Mars (-2.23%). Sur 4 ans de données quotidiennes (2023–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-08
Réponses rapides
Quel est le dernier cours de clôture de FTSE 100 (FTSE.INDX) ?
10811.70 le 2026-09-08, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de FTSE.INDX ?
Plus haut à 10989.50 et plus bas à 9177.10 sur les 52 dernières semaines, au 2026-09-08.
Quel est historiquement le mois le plus fort et le plus faible de FTSE 100 ?
Historiquement, le mois le plus fort de FTSE.INDX a été Juil (moyenne +3.11%) et le plus faible Mars (moyenne -2.23%), sur 4 ans de données quotidiennes (2023–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
4 ans (2023–2026), calculés à partir de 931 bougies quotidiennes du data lake Closelook.