FTSE weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.94 |
| 2017 | 1.77 |
| 2017 | -1.9 |
| 2017 | -0.19 |
| 2017 | 0.05 |
| 2017 | 0.98 |
| 2017 | 0.57 |
| 2017 | -0.77 |
| 2017 | 1.8 |
| 2017 | -0.42 |
| 2017 | 1.12 |
| 2017 | -1.19 |
| 2017 | -0.19 |
| 2017 | 0.36 |
| 2017 | -0.3 |
| 2017 | -2.91 |
| 2017 | 1.26 |
| 2017 | 1.3 |
| 2017 |
In the last 52 weeks, FTSE increased in 34 and decreased in 18. The average return for this period was +0.38%, while the median return was +0.30%. Maximum gain was +3.91% on 2025-04-17 and maximum loss was -6.97% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, FTSE increased in 34 and decreased in 18. The average return for this period was +0.38%, while the median return was +0.30%. Maximum gain was +3.91% on 2025-04-17 and maximum loss was -6.97% on 2025-04-04.
In the last 52 weeks, FTSE increased in 34 and decreased in 18. The average return for this period was +0.38%, while the median return was +0.30%. Maximum gain was +3.91% on 2025-04-17 and maximum loss was -6.97% on 2025-04-04.
| 2025-12-24 | 9,897.4 | 9,870.7 | -0.3% |
| 2025-12-19 | 9,649.0 | 9,897.4 | +2.6% |
| 2025-12-12 | 9,667.1 | 9,649.0 | -0.2% |
| 2025-12-05 | 9,720.6 | 9,667.0 | -0.6% |
| 2025-11-28 | 9,539.7 | 9,720.5 | +1.9% |
| 2025-11-21 | 9,698.4 | 9,539.7 | -1.6% |
| 2025-11-14 | 9,682.6 | 9,698.4 | +0.2% |
| 2025-11-07 | 9,717.3 | 9,682.6 | -0.4% |
| 2025-10-31 | 9,645.6 | 9,717.3 | +0.7% |
| 2025-10-24 | 9,354.5 | 9,645.6 | +3.1% |
| 2025-10-17 | 9,427.5 | 9,354.6 | -0.8% |
| 2025-10-10 | 9,491.2 | 9,427.5 | -0.7% |
| 2025-10-03 | 9,284.8 | 9,491.3 | +2.2% |
| 2025-09-26 | 9,216.7 | 9,284.8 | +0.7% |
| 2025-09-19 | 9,283.3 | 9,216.7 | -0.7% |
| 2025-09-12 | 9,208.2 | 9,283.3 | +0.8% |
| 2025-09-05 | 9,187.3 | 9,208.2 | +0.2% |
| 2025-08-29 | 9,321.4 | 9,187.3 | -1.4% |
| 2025-08-22 | 9,138.9 | 9,321.4 | +2.0% |
| 2025-08-15 | 9,095.7 | 9,138.9 | +0.5% |
| 2025-08-08 | 9,068.6 | 9,095.7 | +0.3% |
| 2025-08-01 | 9,120.3 | 9,068.6 | -0.6% |
| 2025-07-25 | 8,992.1 | 9,120.3 | +1.4% |
| 2025-07-18 | 8,941.1 | 8,992.1 | +0.6% |
| 2025-07-11 | 8,822.9 | 8,941.1 | +1.3% |
| 2025-07-04 | 8,798.9 | 8,822.9 | +0.3% |
| 2025-06-27 | 8,774.7 | 8,798.9 | +0.3% |
| 2025-06-20 | 8,850.6 | 8,774.7 | -0.9% |
| 2025-06-13 | 8,837.9 | 8,850.6 | +0.1% |
| 2025-06-06 | 8,772.4 | 8,837.9 | +0.7% |
| 1.89 |
| 2017 | 0.47 |
| 2017 | 1.03 |
| 2017 | 0 |
| 2017 | -0.27 |
| 2017 | -0.85 |
| 2017 | -0.53 |
| 2017 | -1.5 |
| 2017 | 0.52 |
| 2017 | 0.37 |
| 2017 | 1.01 |
| 2017 | -1.13 |
| 2017 | 1.94 |
| 2017 | -2.69 |
| 2017 | 0.19 |
| 2017 | 1.06 |
| 2017 | 0.5 |
| 2017 | -0.82 |
| 2017 | -2.2 |
| 2017 | 1.32 |
| 2017 | 0.85 |
| 2017 | 2.04 |
| 2017 | 0.17 |
| 2017 | -0.16 |
| 2017 | -0.24 |
| 2017 | 0.74 |
| 2017 | -1.69 |
| 2017 | -0.7 |
| 2017 | 0.39 |
| 2017 | -1.47 |
| 2017 | 1.28 |
| 2017 | 1.31 |
| 2017 | 1.36 |
| 2017 | 1.25 |
| 2018 | 0.47 |
| 2018 | 0.7 |
| 2018 | -0.61 |
| 2018 | -0.84 |
| 2018 | -2.9 |
| 2018 | -4.72 |
| 2018 | 2.85 |
| 2018 | -0.69 |
| 2018 | -2.41 |
| 2018 | 2.19 |
| 2018 | -0.84 |
| 2018 | -3.38 |
| 2018 | 1.95 |
| 2018 | 1.8 |
| 2018 | 1.13 |
| 2018 | 1.43 |
| 2018 | 1.82 |
| 2018 | 0.87 |
| 2018 | 2.08 |
| 2018 | 0.7 |
| 2018 | -0.62 |
| 2018 | -0.37 |
| 2018 | -0.27 |
| 2018 | -0.61 |
| 2018 | 0.63 |
| 2018 | -0.59 |
| 2018 | -0.25 |
| 2018 | 0.58 |
| 2018 | 0.22 |
| 2018 | 0.29 |
| 2018 | -0.55 |
| 2018 | 0.1 |
| 2018 | -1.41 |
| 2018 | 0.25 |
| 2018 | -1.91 |
| 2018 | -2.08 |
| 2018 | 0.36 |
| 2018 | 2.55 |
| 2018 | 0.27 |
| 2018 | -2.55 |
| 2018 | -4.41 |
| 2018 | 0.77 |
| 2018 | -1.56 |
| 2018 | 2.23 |
| 2018 | 0.16 |
| 2018 | -1.29 |
| 2018 | -0.87 |
| 2018 | 0.39 |
| 2018 | -2.9 |
| 2018 | 0.99 |
| 2018 | -1.81 |
| 2018 | 0.19 |
| 2019 | 1.54 |
| 2019 | 1.18 |
| 2019 | 0.72 |
| 2019 | -2.28 |
| 2019 | 3.1 |
| 2019 | 0.73 |
| 2019 | 2.34 |
| 2019 | -0.8 |
| 2019 | -1 |
| 2019 | -0.03 |
| 2019 | 1.75 |
| 2019 | -0.29 |
| 2019 | 0.99 |
| 2019 | 2.3 |
| 2019 | -0.13 |
| 2019 | 0.31 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-10 | 10603.55 | 10657.56 | 10576.01 | 10600.53 | — |
| 2026-04-09 | 10609.57 | 10643.61 | 10552.94 | 10603.48 | — |
| 2026-04-08 | 10345.93 | 10687.88 | 10345.93 | 10608.88 | — |
| 2026-04-07 | 10436.2 | 10487.67 | 10330.88 | 10348.79 | — |
| 2026-04-02 | 10366.34 | 10465.24 | 10287.9 | 10436.29 | — |
| 2026-04-01 | 10174.94 | 10396.6 | 10169.3 | 10364.79 | — |
| 2026-03-31 | 10127.9 | 10245.76 | 10118.65 | 10176.45 | — |
| 2026-03-30 | 9967.47 | 10135.09 | 9958.05 | 10127.96 | — |
| 2026-03-27 | 9972.3 | 10024.1 | 9883.2 | 9967.4 | — |
| 2026-03-26 | 10106.99 | 10106.99 | 9956.27 | 9972.17 | — |
| 2026-03-25 | 9965.17 | 10118.15 | 9965.17 | 10106.84 | — |
| 2026-03-24 | 9893.96 | 9972.72 | 9839.2 | 9965.16 | — |
| 2026-03-23 | 9918.48 | 10036.65 | 9670.46 | 9894.15 | — |
| 2026-03-20 | 10063.25 | 10127.56 | 9915.7 | 9918.33 | — |
| 2026-03-19 | 10305.61 | 10305.61 | 9997.41 | 10063.5 | — |
| 2026-03-18 | 10403.54 | 10447.7 | 10279.06 | 10305.29 | — |
| 2026-03-17 | 10317.63 | 10436.09 | 10317.63 | 10403.6 | — |
| 2026-03-16 | 10261.1 | 10376.48 | 10255.34 | 10317.69 | — |
| 2026-03-13 | 10305.48 | 10367.36 | 10200.21 | 10261.15 | — |
| 2026-03-12 | 10353.8 | 10355.3 | 10258.4 | 10305.2 | — |
| 2026-03-11 | 10412.3 | 10412.3 | 10293.8 | 10353.8 | — |
| 2026-03-10 | 10249.2 | 10447.5 | 10235.4 | 10412.2 | — |
| 2026-03-09 | 10285 | 10285 | 10082 | 10249.5 | — |
| 2026-03-06 | 10413.6 | 10481.1 | 10234.5 | 10284.8 | — |
| 2026-03-05 | 10567.7 | 10636.1 | 10402 | 10413.9 | — |
| 2026-03-04 | 10483.9 | 10588.8 | 10443.5 | 10567.7 | — |
| 2026-03-03 | 10780.3 | 10780.3 | 10406.1 | 10484.1 | — |
| 2026-03-02 | 10911 | 10911 | 10731.9 | 10780.1 | — |
| 2026-02-27 | 10846.9 | 10934.9 | 10845.5 | 10910.6 | — |
| 2026-02-26 | 10806.4 | 10856.8 | 10770.8 | 10846.7 | — |
| 2026-02-25 | 10680.7 | 10806.4 | 10680.7 | 10806.4 | — |
| 2026-02-25 | 10680.7 | 10806.4 | 10680.7 | 10806.4 | — |
| 2026-02-25 | 10680.7 | 10806.4 | 10680.7 | 10806.4 | — |
| 2026-02-24 | 10684.9 | 10717.7 | 10645.8 | 10680.6 | — |
| 2026-02-23 | 10686.8 | 10738.7 | 10660 | 10684.7 | — |
| 2026-02-20 | 10627 | 10745.8 | 10626.7 | 10686.9 | — |
| 2026-02-19 | 10686.4 | 10687.4 | 10597.6 | 10627 | — |
| 2026-02-18 | 10556 | 10715.8 | 10554 | 10686.2 | — |
| 2026-02-17 | 10474 | 10556.2 | 10472.7 | 10556.2 | — |
| 2026-02-16 | 10446.3 | 10490.1 | 10446.3 | 10473.7 | — |
| 2026-02-13 | 10402.5 | 10454.5 | 10380.9 | 10446.4 | — |
| 2026-02-12 | 10472.2 | 10535.8 | 10392 | 10402.4 | — |
| 2026-02-11 | 10353.8 | 10493.8 | 10353.8 | 10472.1 | — |
| 2026-02-10 | 10386.2 | 10402.2 | 10330.8 | 10353.8 | — |
| 2026-02-09 | 10369.8 | 10420.3 | 10316 | 10386.2 | — |
| 2026-02-06 | 10309.1 | 10380.5 | 10253.2 | 10369.8 | — |
| 2026-02-05 | 10402.6 | 10404 | 10289.3 | 10309.2 | — |
| 2026-02-04 | 10314.5 | 10481.5 | 10308 | 10402.3 | — |
| 2026-02-03 | 10341.3 | 10373.3 | 10232.2 | 10314.6 | — |
| 2026-02-02 | 10223.7 | 10345.5 | 10145.4 | 10341.6 | — |
| 2026-01-30 | 10171.8 | 10234 | 10141.6 | 10223.5 | — |
| 2026-01-29 | 10154.2 | 10277.7 | 10154.2 | 10171.8 | — |
| 2026-01-28 | 10207.6 | 10225.5 | 10144.7 | 10154.4 | — |
| 2026-01-27 | 10149 | 10228.2 | 10147.5 | 10207.8 | — |
| 2026-01-26 | 10143.1 | 10184.9 | 10125.3 | 10148.9 | — |
| 2026-01-23 | 10150.1 | 10184.1 | 10131.8 | 10143.4 | — |
| 2026-01-22 | 10138.1 | 10226.5 | 10138.1 | 10150.1 | — |
| 2026-01-21 | 10126.9 | 10161.5 | 10093.7 | 10138.1 | — |
| 2026-01-20 | 10195.2 | 10195.2 | 10050.2 | 10126.8 | — |
| 2026-01-19 | 10235.3 | 10235.3 | 10166.3 | 10195.4 | — |