FTSE 100

Home » United Kingdom » FTSE 100 Index

FTSE 100 closed down 7453.75 as of November 30, 2023 from 7423.46 from the previous day, 7483.58 last week and 7446.53 last month.

FTSE 100 Analytics & Data




Embed this chart in your website or Share this chart with your friends MacroVar Free Open Data enables you to Embed, Share and Download FTSE 100 historical data, charts and analysis in your website and with others.



Download the last 10 years of historical data for free by clicking Download Data. Sign up free to access full historical data.

Embed FTSE 100 Chart or Data Table in your website or Share this chart and data table with your friends.

FTSE 100 Historical Data

Date Open High Low Close
2023-11-30 7423.46 7497.68 7387.09 7453.75
2023-11-29 7455.24 7457.48 7408.79 7423.46
2023-11-28 7460.7 7461.13 7403.25 7455.24
2023-11-27 7488.2 7488.26 7452.18 7460.7
2023-11-24 7483.58 7494.72 7450.12 7488.2
2023-11-23 7469.51 7494.77 7450.6 7483.58
2023-11-22 7481.99 7504.51 7452 7469.51
2023-11-21 7496.36 7496.86 7446.68 7481.99
2023-11-20 7504.25 7506 7472.65 7496.36
2023-11-17 7410.97 7509 7410 7504.25
2023-11-16 7486.91 7492.84 7409.4 7410.97
2023-11-15 7440.47 7533.77 7440.47 7486.91
2023-11-14 7425.83 7456.63 7386.66 7440.47
2023-11-13 7360.55 7426.14 7360.55 7425.83
2023-11-10 7455.67 7455.67 7319.96 7360.55
2023-11-09 7401.72 7465.31 7367.21 7455.67
2023-11-08 7410.04 7442.09 7384.51 7401.72
2023-11-07 7417.76 7431.14 7397.4 7410.04
2023-11-06 7417.73 7448.36 7403.51 7417.76
2023-11-03 7446.53 7482.73 7396.57 7417.73
2023-11-02 7342.43 7469.75 7342.43 7446.53
2023-11-01 7321.72 7385.39 7304.89 7342.43
2023-10-31 7327.39 7373.53 7309.04 7321.72
2023-10-30 7291.28 7361.5 7291.28 7327.39
2023-10-27 7354.57 7380.33 7279.86 7291.28
2023-10-26 7414.34 7414.34 7342.48 7354.57
2023-10-25 7389.7 7428.11 7368.38 7414.34
2023-10-24 7374.83 7405.26 7324.99 7389.7
2023-10-23 7402.14 7402.2 7338.59 7374.83
2023-10-20 7499.53 7499.62 7395.57 7402.14
2023-10-19 7588 7588 7490.46 7499.53
2023-10-18 7675.21 7681.5 7579.26 7588
2023-10-17 7630.63 7682.63 7616.77 7675.21
2023-10-16 7599.6 7651.27 7584.64 7630.63
2023-10-13 7644.78 7660.05 7590.72 7599.6
2023-10-12 7620.03 7687.91 7620.03 7644.78
2023-10-11 7628.21 7651.98 7608.67 7620.03
2023-10-10 7492.21 7637.41 7492.21 7628.21
2023-10-09 7494.58 7540.57 7473.19 7492.21
2023-10-06 7451.54 7496.42 7423.36 7494.58


Get notified instantly when MacroVar new signals are available for FTSE 100. Create your free account


Embed the latest FTSE 100 Chart, Data Table or text to your website by clicking the 3 options below.

  • Chart
  • Data
  • Live Text
Copy the following Code to your Website


Share the specific page using the buttons below or Download the latest FTSE 100 chart or data.



Download the last 10 years of historical data for free by clicking Download Data. MacroVar also enables you to Embed auto-updated Chart, Table and Live text to your website.

Sign up free to access full historical data of FTSE 100.

FTSE 100 Statistics

Security Symbol Last Momentum Trend Oscillator 1D% 1W% 1M% 1Y%
FTSE 100 FTSE 7446.53 -0.5 -0.75 -0.93262 0.01418 0.0125 -0.00067 0.01756

FTSE 100 Factors

MacroVar Quantitative Models analyzes financial and macroeconomic factors affecting to find uncorrelated trading ideas. MacroVar statistical models monitor dynamics and generate signals when unusual deviations are detected between financial markets and their factors

  Upgrade your account to access premium financial and economic signals and research.


United Kingdom Financial Markets

Market Symbol Last Mom Trend Exh RSI 1D% 1W% 1M% 1Y%
FTSE 100 FTSE 7446.53 -0.5 -0.75 -0.93262 48.7883 0.01418 0.0125 -0.00067 0.01756
United Kingdom ETF EWU 30.64 -1 -1 -2.07959 40.3195 0.00459 -0.00325 -0.00713 0.09272
British Pound US Dollar (GBP/USD) GBPUSD 0.8193 -0.5 1 0.82699 50.2864 -0.0045 -0.00631 -0.00122 -0.02777
FLG UK 10Y Gilts FLG 94.52 0.5 -0.5 -0.79694 57.6326 0.00961 0.02228 0.01722 -0.07424
United Kingdom 10-Year Bond Yield GB.10Y 4.388 -0.5 0.25 0.69796 41.3309 -0.02467 -0.04754 -0.03497 0.30401
UK 5-Year Bond Yield UK.5Y 4.707 0.5 0.75 1.32987 55.5457 -0.00633 0.05255 0.06686 0.46636
UK 2-year bond yield UK.2Y 4.747 0 0 0.59299 48.6679 -0.01187 -0.01759 0.02394 0.54928
UK Yield Curve UK.YC -0.27 0.5 1 1.45835 46.8504 0.24424 0.07143 0.65644 3.15384
United Kingdom Credit Default Swaps CDS.UK 28 1 0.5 0.42186 53.3706 0.09804 0.0566 0.01818 0.64706
United Kingdom Macroeconomic Indicators

Indicator Symbol Actual Previous M/M% Y/Y% Trend Slope ZS5Y Update
balance of trade uk.balanceoftrade -3415 -1418 141 403 Down Down 92 2023-09-30
bank lending rate uk.banks.lendingrate 6 6 0 167 UP UP 0 2023-07-31
banks balance sheet uk.banks.bs 4360580 4375380 -0 -4 Down Down 2 2023-09-30
business confidence uk.bizconfidence -15 6 -350 -32 Down UP 62 2024-03-31
capacity utilization uk.caputilization 73.9 64.5 15 -13 Down Down 5 2020-12-31
capital flows uk.capitalflows 16425 5758 185 -31 UP Down 32 2023-06-30
car registrations uk.carregistrations 153529 272610 -44 14 Down UP 73 2023-10-31
central bank balance sheet uk.cb.assets 945952 945579 0 -5 Down Down 11 2026-04-30
composite pmi uk.comppmi 50.1 48.7 3 4 Down UP 75 2023-11-30
construction pmi uk.constrpmi 45.6 45 1 -14 Down Down 24 2023-10-31
consumer confidence uk.consconfidence -24 -30 -20 -45 UP UP 18 2023-11-30
consumer price index cpi uk.cpi 132 131.35 0 8 UP UP 77 2023-06-30
core inflation rate uk.coreinflationrate 6.1 6.2 -2 110 Down UP 78 2022-09-30
core Producer Price Index uk.coreproducerprices 134.1 134.5 0 3 Down UP 54 2023-06-30
current account uk.currentaccount -25289 -15155 67 227 Down Down 98 2023-06-30
current account to gdp uk.currentaccountgdp -5.6 -1.5 273 65 Down Down 70 2022-01-31
deposit interest rate uk.depositrate 4.25 4.25 0 325 UP UP 0 2023-07-31
exports uk.exports 69490 71068 -2 -8 Down Down 22 2023-09-30
external debt uk.externaldebt 7224640 7355450 -2 -1 Down Down 24 2023-06-30
foreign direct investment uk.fdi -933 -35392 -97 -188 Down Down 31 2023-06-30
foreign exchange reserves uk.fxreserves 183083 181587 1 4 Down UP 57 2023-10-31
gdp uk.gdp 3070.67 3131.38 -2 24 UP UP 0 2022-12-31
Real GDP uk.realgdp 570880 571043 -0 16 UP UP 98 2023-09-30
gdp growth uk.gdpgrowth 0.2 0.3 -33 -99 Down Down 30 2023-09-30
gdp growth annual uk.gdpgrowthan 0.6 0.5 20 -108 Down UP 30 2023-09-30
gold reserves uk.goldres 310.29 310.3 0 0 Down Down 58 2020-09-30
government budget uk.govbudget -5 -5.2 -4 -32 UP UP 43 2023-12-31
Government budget uk.govbudgetvalue -14896 -14642 2 28 Down Down 65 2023-10-31
government debt uk.govdebt 2643.7 2599 2 8 UP UP 51 2023-10-31
government debt to gdp uk.govdebtgdp 97.1 96.6 1 33 UP UP 0 2023-12-31
government revenues uk.govrev 84937 83723 1 23 Down UP 97 2023-11-30
housing index uk.housingindex 486.23 481.08 1 -4 Down Down 5 2023-10-31
housing starts uk.housingstarts 67600 38620 75 300 UP UP 100 2023-06-30
imports uk.imports 71064 73765 -4 -7 Down Down 26 2023-09-30
industrial production uk.indproduction 1.3 1 30 -125 UP UP 53 2023-09-30
industrial production mom uk.indproductionmm -0.7 -1.1 -36 -450 Down Down 0 2023-09-30
inflation cpi uk.inflationcpi 4.6 6.7 -31 -59 Down Down 15 2023-10-31
interbank rate uk.interbankrate 5.48 5.47 0 0 Down Down 18 2023-08-15
BOE interest rate uk.interestrate 5.25 5 5 200 UP UP 70 2023-08-03
lending rate uk.lendingrate 4.75 4.75 0 217 UP UP 78 2023-07-31
loans to private sector uk.loanprivate 2770200 2732100 1 9 UP UP 48 2022-09-30
long term unemployment rate uk.ltunemploymentrate 0.9 0.8 12 -25 Down Down 35 2020-03-31
UK uk.manpmi 46.7 44.8 4 3 UP UP 67 2023-12-31
money supply m0 uk.msm0 94384 93697 1 1 UP UP 52 2023-10-31
money supply m1 uk.msm1 2223830 2252360 -1 -13 Down Down 2 2023-09-30
money supply m2 uk.msm2 3031920 3032220 -0 -6 Down Down 2 2023-09-30
money supply m3 uk.msm3 3548920 3550610 -0 -4 Down Down 2 2023-09-30
Producer Price Index uk.producerprices 136.6 136.5 0 0 UP UP 23 2023-09-30
PPI Index uk.producerpricesch -0.6 0.2 -400 -103 Down Down 38 2023-10-31
retail sales MoM uk.retailsales -0.9 0.4 -325 29 Down Down 0 2023-11-30
retail sales uk.retailsalesan -1 -1.3 -23 -83 UP UP 47 2023-11-30
services pmi uk.servpmi 49.5 49.3 0 1 Down UP 69 2023-11-30
unemployment rate uk.unemploymentrate 4.2 4.2 0 -7 UP Down 46 2023-08-31
youth unemployment rate uk.ytunemploymentrate 12.3 11.4 8 10 UP UP 78 2022-11-30
zew economic sentiment index uk.zewsentiment 60.4 35.8 69 -203 UP UP 12 2021-03-28
UK RICS House Price uk.rics -39 -43 -9 -149 Down Down 40 2023-04-30
Construction sector uk.esi.constr 0 0 0 0 Down Down 0 2023-06-30
Consumer sector uk.esi.cons 0 0 0 0 Down Down 0 2023-06-30
Manufacturing sector uk.esi.man 0 0 0 0 Down Down 0 2023-06-30
Retail sector uk.esi.ret 0 0 0 0 Down Down 0 2023-06-30
Services sector uk.esi.serv 0 0 0 0 Down Down 0 2023-06-30
ESI - Economic Composite uk.esi.conf 87.1 81.5 7 -3 UP Down 56 2020-12-31