FTSE Daily Statistics
FTSE daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 10441.5 | 10577.33 | 10441.5 | 10552.05 | — |
| 2026-10-08 | 10458.96 | 10498.59 | 10367.25 | 10441.6 | — |
| 2026-10-07 | 10542.18 | 10542.18 | 10445.42 | 10458.5 | — |
| 2026-10-06 | 10498.06 | 10602.57 | 10498.03 | 10541.69 | — |
| 2026-10-05 | 10462.38 | 10527.46 | 10451.73 | 10497.94 | — |
| 2026-10-02 | 10428.23 | 10503.15 | 10413.37 | 10461.95 | — |
| 2026-10-01 | 10606.39 | 10606.39 | 10390.73 | 10428.27 | — |
| 2026-09-30 | 10635.82 | 10725.31 | 10599.21 | 10606 | — |
| 2026-09-29 | 10685.19 | 10756.15 | 10622 | 10636.71 | — |
| 2026-09-28 | 10695.19 | 10758.74 | 10684.88 | 10684.88 | — |
| 2026-09-25 | 10679.89 | 10753.35 | 10666.95 | 10695.25 | — |
| 2026-09-24 | 10705.47 | 10741.11 | 10666.91 | 10679.99 | — |
| 2026-09-23 | 10708.79 | 10762.52 | 10682.73 | 10705.26 | — |
| 2026-09-22 | 10738.97 | 10768.14 | 10730.46 | 10730.56 | — |
| 2026-09-18 | 10815.79 | 10815.94 | 10650.16 | 10659.13 | — |
| 2026-09-17 | 10689.27 | 10823 | 10688.91 | 10816.14 | — |
| 2026-09-16 | 10658.22 | 10735.34 | 10655.82 | 10688.47 | — |
| 2026-09-15 | 10697.76 | 10697.76 | 10586.39 | 10658.13 | — |
| 2026-09-14 | 10650.92 | 10734.85 | 10650.92 | 10697.57 | — |
| 2026-09-11 | 10608.95 | 10714.67 | 10602.13 | 10650.44 | — |
| 2026-09-10 | 10669.9 | 10688.04 | 10594.34 | 10608.92 | — |
| 2026-09-09 | 10811.44 | 10811.6 | 10651.71 | 10670.06 | — |
| 2026-09-08 | 10822.26 | 10850.73 | 10778.06 | 10811.66 | — |
| 2026-09-07 | 10830.97 | 10868.27 | 10794.17 | 10822.13 | — |
| 2026-09-04 | 10831.45 | 10843.12 | 10791.43 | 10831.09 | — |
| 2026-09-02 | 10789.94 | 10800.83 | 10713.09 | 10756.45 | — |
| 2026-09-01 | 10824.6 | 10829.19 | 10689.55 | 10789.28 | — |
| 2026-08-27 | 10878.2 | 10878.5 | 10772.6 | 10792.5 | — |
| 2026-08-26 | 10886.2 | 10920.5 | 10855.6 | 10878.1 | — |
| 2026-08-25 | 10854.6 | 10887 | 10825.8 | 10886.2 | — |
| 2026-08-24 | 10816.3 | 10864.8 | 10799 | 10854.3 | — |
| 2026-08-21 | 10748.07 | 10831.64 | 10734.92 | 10816.56 | — |
| 2026-08-20 | 10743.23 | 10766.85 | 10684.38 | 10748.16 | — |
| 2026-08-19 | 10727.84 | 10765.96 | 10701.11 | 10743.35 | — |
| 2026-08-18 | 10720.85 | 10779.85 | 10701.69 | 10728.04 | — |
| 2026-08-17 | 10749.95 | 10793.55 | 10717.55 | 10720.3 | — |
| 2026-08-14 | 10772.54 | 10789.71 | 10723.66 | 10750.11 | — |
| 2026-08-13 | 10833.58 | 10837.02 | 10756.38 | 10772.67 | — |
| 2026-08-12 | 10844.19 | 10863.81 | 10809.63 | 10833.15 | — |
| 2026-08-11 | 10862.85 | 10893.22 | 10825.39 | 10844.19 | — |
| 2026-08-10 | 10901.09 | 10910.87 | 10829 | 10862.5 | — |
| 2026-08-07 | 10867.91 | 10959.94 | 10855.17 | 10901.09 | — |
| 2026-08-06 | 10888.45 | 10944.75 | 10865.32 | 10867.89 | — |
| 2026-08-05 | 10879 | 10952.31 | 10836.86 | 10888.3 | — |
| 2026-08-04 | 10857.63 | 10932.54 | 10855.2 | 10879.38 | — |
| 2026-08-03 | 10868.1 | 10917.4 | 10832.5 | 10857.7 | — |
| 2026-07-31 | 10897.12 | 10989.45 | 10829.34 | 10868.05 | — |
| 2026-07-30 | 10907.37 | 10979.6 | 10865.37 | 10897.27 | — |
| 2026-07-29 | 10871.16 | 10951.06 | 10864.11 | 10908.41 | — |
| 2026-07-28 | 10781.87 | 10884.32 | 10770.29 | 10871.02 | — |
| 2026-07-27 | 10736.14 | 10820.94 | 10736.14 | 10781.75 | — |
| 2026-07-24 | 10638.86 | 10738.83 | 10599.1 | 10736.23 | — |
| 2026-07-23 | 10716.99 | 10720.33 | 10610.38 | 10639.17 | — |
| 2026-07-22 | 10585.87 | 10763.44 | 10568.72 | 10716.97 | — |
| 2026-07-21 | 10524.25 | 10585.91 | 10483.14 | 10585.91 | — |
| 2026-07-20 | 10600.27 | 10600.27 | 10512.76 | 10524.76 | — |
| 2026-07-17 | 10572.39 | 10623.69 | 10527.65 | 10600.37 | — |
| 2026-07-16 | 10514.96 | 10572.24 | 10447.55 | 10572.24 | — |
| 2026-07-15 | 10529.05 | 10546.16 | 10443.59 | 10515.92 | — |
| 2026-07-14 | 10498.7 | 10552.56 | 10422.98 | 10529.39 | — |
| 2026-07-13 | 10498.05 | 10532.1 | 10465 | 10498.29 | — |
| 2026-07-10 | 10471.94 | 10513.9 | 10462.75 | 10497.29 | — |
| 2026-07-09 | 10487.89 | 10539.47 | 10397.48 | 10472.45 | — |
| 2026-07-08 | 10666.09 | 10666.09 | 10467.01 | 10489.04 | — |
| 2026-07-07 | 10651.3 | 10747.01 | 10651.17 | 10665.88 | — |
| 2026-07-06 | 10679.38 | 10733.39 | 10618.43 | 10651.77 | — |
| 2026-07-03 | 10652.81 | 10701.32 | 10604.25 | 10679.03 | — |
| 2026-07-02 | 10477.76 | 10694.94 | 10436.76 | 10652.87 | — |
| 2026-07-01 | 10497.6 | 10508.25 | 10429.17 | 10478.34 | — |
| 2026-06-30 | 10484.31 | 10613.18 | 10483.86 | 10497.12 | — |
| 2026-06-29 | 10507.83 | 10521.03 | 10471.98 | 10484.22 | — |
| 2026-06-26 | 10530.18 | 10530.18 | 10404.73 | 10508.02 | — |
| 2026-06-25 | 10461.52 | 10575.31 | 10415.45 | 10529.89 | — |
| 2026-06-24 | 10429.02 | 10469.33 | 10406.95 | 10461.63 | — |
| 2026-06-23 | 10438.24 | 10462.19 | 10332.4 | 10428.85 | — |
| 2026-06-22 | 10363.6 | 10443.2 | 10346.6 | 10437.9 | — |
| 2026-06-18 | 10510.16 | 10510.16 | 10376.59 | 10399.7 | — |
| 2026-06-17 | 10494.4 | 10508.61 | 10468.43 | 10508.61 | — |
| 2026-06-16 | 10431.26 | 10523.51 | 10428.56 | 10494.21 | — |
| 2026-06-15 | 10471.37 | 10570.09 | 10419.22 | 10430.62 | — |
| 2026-06-12 | 10302.68 | 10471.72 | 10302.68 | 10471.72 | — |
| 2026-06-11 | 10255.16 | 10370.15 | 10252.27 | 10303.88 | — |
| 2026-06-10 | 10227.38 | 10263.81 | 10127.6 | 10254.81 | — |
| 2026-06-09 | 10372.77 | 10372.77 | 10227.33 | 10227.33 | — |
| 2026-06-05 | 10360.28 | 10415.74 | 10331.54 | 10368.05 | — |
| 2026-06-04 | 10332.46 | 10360.32 | 10238.62 | 10360.32 | — |
| 2026-06-03 | 10373.9 | 10383.07 | 10322.36 | 10332.3 | — |
| 2026-06-02 | 10338.38 | 10395.71 | 10333.27 | 10373.51 | — |
| 2026-06-01 | 10409.34 | 10409.77 | 10288.9 | 10338.95 | — |
| 2026-05-29 | 10425.85 | 10462.22 | 10409.28 | 10409.28 | — |
| 2026-05-28 | 10505.38 | 10505.38 | 10381.21 | 10425.96 | — |
| 2026-05-27 | 10491.22 | 10522.3 | 10462.06 | 10505.01 | — |
| 2026-05-22 | 10443.1 | 10497.2 | 10435.5 | 10466.3 | — |
| 2026-05-20 | 10330.7 | 10458.3 | 10279.1 | 10432.3 | — |
| 2026-05-19 | 10323.69 | 10408.36 | 10315.38 | 10330.55 | — |
| 2026-05-18 | 10194.75 | 10337.38 | 10151.45 | 10323.75 | — |
| 2026-05-15 | 10375.39 | 10375.73 | 10163.56 | 10195.37 | — |
| 2026-05-14 | 10325.17 | 10375.43 | 10310.16 | 10372.93 | — |
| 2026-05-13 | 10264.91 | 10360.45 | 10240.39 | 10325.35 | — |
| 2026-05-12 | 10271.17 | 10271.17 | 10152.05 | 10265.32 | — |
| 2026-05-11 | 10233.56 | 10286.57 | 10226.5 | 10269.43 | — |
| 2026-05-08 | 10277.4 | 10278.73 | 10184.99 | 10233.07 | — |
| 2026-05-07 | 10438.62 | 10440.55 | 10276.95 | 10276.95 | — |
| 2026-05-06 | 10218.76 | 10488.2 | 10218.76 | 10438.66 | — |
| 2026-05-05 | 10365.38 | 10365.38 | 10164.26 | 10219.11 | — |
| 2026-05-01 | 10378.35 | 10378.48 | 10294.2 | 10363.93 | — |
| 2026-04-30 | 10213.32 | 10387.55 | 10205.15 | 10378.82 | — |
| 2026-04-29 | 10332.9 | 10338.25 | 10188.66 | 10213.11 | — |
| 2026-04-28 | 10321.8 | 10381.92 | 10288.71 | 10332.79 | — |
| 2026-04-27 | 10378.53 | 10410.79 | 10318.32 | 10321.09 | — |
| 2026-04-24 | 10457.68 | 10462.48 | 10365.93 | 10379.08 | — |
| 2026-04-23 | 10476.75 | 10477.15 | 10361.45 | 10457.01 | — |
| 2026-04-22 | 10497.92 | 10523.17 | 10468.03 | 10476.46 | — |
| 2026-04-21 | 10609.37 | 10634.96 | 10487.85 | 10498.09 | — |
| 2026-04-20 | 10668.44 | 10683.65 | 10583.17 | 10609.08 | — |
| 2026-04-17 | 10590.35 | 10667.63 | 10548.87 | 10667.63 | — |
| 2026-04-16 | 10559.58 | 10645.9 | 10555.53 | 10589.99 | — |
| 2026-04-15 | 10609.21 | 10640 | 10559.58 | 10559.58 | — |
| 2026-04-14 | 10581.91 | 10630.39 | 10569.81 | 10609.06 | — |
| 2026-04-13 | 10601.45 | 10607.69 | 10528.57 | 10582.96 | — |