| Market Closed - Great Britain 16:35:30 05/12/2025 GMT | After hours 20:53:56 | |||
| 9,667.01 PTS | -0.45% |
|
9,663.35 | -0.04% |
| 11-28 | FTSE 100 breaks four-month winning streak in November despite recent gains | RE |
| 11-28 | Stocks end winning week up despite Whitbread hit | AN |
Quotes 5-day view: FTSE 100
Delayed Quote Great Britain
| 01/12/2025 | 02/12/2025 | 03/12/2025 | 04/12/2025 | 05/12/2025 | |
|---|---|---|---|---|---|
| Last | 9,702.53 | 9,701.80 | 9,692.07 | 9,710.87 | 9,667.01 |
| Volume | 450,194,293 | 459,960,947 | 549,775,902 | 432,084,283 | 415,016,900 |
| Change | -0.18% | -0.01% | -0.10% | +0.19% | -0.45% |
| Opening | 9,720.55 | 9,702.52 | 9,701.79 | 9,692.08 | 9,710.87 |
| High | 9,735.35 | 9,744.82 | 9,711.34 | 9,727.57 | 9,738.26 |
| Low | 9,686.88 | 9,682.27 | 9,677.67 | 9,674.78 | 9,667.01 |
Performance
| 1 week | -0.55% | ||
| Current month | -0.55% | ||
| 1 month | -1.13% | ||
| 3 months | +4.98% | ||
| 6 months | +9.71% | ||
| Current year | +18.28% | ||
| 1 year | +15.78% | ||
| 3 years | +27.74% | ||
| 5 years | +47.58% | ||
| 10 years | +54.96% |
Indicators
Moving average 5 days
9,705.56
Moving average 20 days
9,683.6
Moving average 50 days
9,581.86
Moving average 100 days
9,382.76
Price spread / (MMA5)
+0.40%
Price spread / (MMA20)
+0.17%
Price spread / (MMA50)
-0.88%
Price spread / (MMA100)
-2.94%
RSI 9 days
54.73
RSI 14 days
54.59
Historical Quotes: FTSE 100
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Headlines
Highest FTSE 100 increases |
|
|---|---|
|
+2.47% |
|
|
+2.76% |
|
|
+3.33% |
|
|
+1.44% |
|
|
+2.72% |
The sharpest declines in FTSE 100. |
|
|---|---|
|
|
-1.95% |
|
|
-1.65% |
|
|
-0.47% |
|
|
-2.61% |
|
|
-3.50% |
Course Extremes
| 1 week | 9,667.01 |  | 9,744.82 |
| 1 month | 9,423.9 | | 9,930.09 |
| 3 years | 7,206.82 | | 9,930.09 |
| 5 years | 6,315.34 | | 9,930.09 |
| 10 years | 4,898.79 | | 9,930.09 |
Monthly variations
Annual variations
| 2025 | +18.28% | ||
| 2024 | +5.69% | ||
| 2023 | +3.78% | ||
| 2022 | +0.91% | ||
| 2021 | +14.30% | ||
| 2020 | -14.34% | ||
| 2019 | +12.10% | ||
| 2018 | -12.48% | ||
| 2017 | +7.63% | ||
| 2016 | +14.43% | ||
| 2015 | -4.93% | ||
| 2014 | -2.71% | ||
| 2013 | +14.43% | ||
| 2012 | +5.84% | ||
| 2011 | -5.55% | ||
| 2010 | +9.00% | ||
| 2009 | +22.07% | ||
| 2008 | -31.33% | ||
| 2007 | +3.80% | ||
| 2006 | +10.71% | ||
| 2005 | +16.71% | ||
| 2004 | +7.54% | ||
| 2003 | +13.62% | ||
| 2002 | -24.48% | ||
| 2001 | -16.15% | ||
| 2000 | -10.21% | ||
| 1999 | +17.81% | ||
| 1998 | +14.55% | ||
| 1997 | +24.69% | ||
| 1996 | +11.63% | ||
| 1995 | +20.35% |
- Stock Market
- Indices
- FTSE 100
- Quotes FTSE 100
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition