FTSE 250

FTMC
🏛️ uk →
22,015.56
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 21,633.69 21,660.41 21,633.47 21,657.04 3,099.6K
08:05 21,658.12 21,658.68 21,645.15 21,645.15 3,092.0K
08:10 21,643.50 21,643.87 21,558.59 21,558.59 4,675.1K
08:15 21,557.36 21,557.47 21,547.94 21,547.94 4,116.0K
08:20 21,546.75 21,546.75 21,519.77 21,519.97 28,759.4K
08:25 21,520.00 21,520.01 21,510.34 21,510.34 2,865.4K
08:30 21,510.40 21,510.42 21,486.77 21,486.77 3,389.7K
08:35 21,486.71 21,486.71 21,459.75 21,459.75 2,766.1K
08:40 21,459.93 21,460.99 21,431.21 21,433.40 2,246.0K
08:45 21,433.55 21,433.64 21,424.63 21,424.63 2,489.7K
08:50 21,424.72 21,424.83 21,418.87 21,419.51 2,332.5K
08:55 21,419.83 21,422.72 21,414.25 21,414.87 1,657.3K
09:00 21,414.86 21,419.90 21,414.86 21,416.54 1,477.6K
09:05 21,417.07 21,417.07 21,410.67 21,411.34 2,142.2K
09:10 21,411.15 21,411.25 21,394.25 21,395.48 4,065.7K
09:15 21,395.49 21,412.68 21,395.49 21,406.27 1,506.4K
09:20 21,406.11 21,408.33 21,403.10 21,403.10 1,899.7K
09:25 21,402.16 21,409.66 21,401.84 21,408.94 2,412.1K
09:30 21,409.01 21,411.52 21,408.55 21,411.37 1,926.9K
09:35 21,411.45 21,423.82 21,409.59 21,423.60 2,028.3K
09:40 21,423.42 21,428.49 21,418.23 21,418.59 4,004.4K
09:45 21,417.76 21,418.63 21,416.30 21,416.59 1,926.1K
09:50 21,416.21 21,417.79 21,406.89 21,413.42 2,342.8K
09:55 21,413.81 21,413.81 21,387.18 21,388.79 1,900.9K
10:00 21,388.85 21,393.71 21,387.95 21,392.47 1,339.0K
10:05 21,392.19 21,392.19 21,381.83 21,381.83 2,593.3K
10:10 21,380.97 21,380.99 21,368.22 21,368.59 1,304.6K
10:15 21,368.71 21,369.04 21,366.24 21,367.86 998.6K
10:20 21,367.78 21,367.78 21,357.23 21,357.36 2,690.6K
10:25 21,357.47 21,357.55 21,353.70 21,354.39 1,977.6K
10:30 21,354.44 21,359.95 21,354.36 21,355.19 2,028.7K
10:35 21,355.52 21,357.67 21,346.45 21,349.53 3,008.5K
10:40 21,349.05 21,351.34 21,348.11 21,348.11 2,170.9K
10:45 21,348.07 21,349.52 21,338.12 21,341.13 2,068.7K
10:50 21,341.22 21,345.93 21,341.11 21,341.83 1,833.0K
10:55 21,341.47 21,341.95 21,339.98 21,340.24 1,085.3K
11:00 21,340.01 21,340.01 21,329.64 21,329.64 1,996.4K
11:05 21,329.77 21,329.89 21,326.51 21,327.43 1,859.1K
11:10 21,327.66 21,328.64 21,317.88 21,317.88 2,497.6K
11:15 21,317.86 21,318.13 21,309.65 21,310.15 4,157.0K
11:20 21,309.78 21,312.55 21,306.09 21,306.09 2,393.0K
11:25 21,306.05 21,306.05 21,282.08 21,282.96 2,971.7K
11:30 21,282.84 21,284.92 21,280.57 21,284.91 2,543.4K
11:35 21,285.02 21,292.14 21,285.02 21,292.14 1,442.3K
11:40 21,292.03 21,292.41 21,288.50 21,288.95 1,790.6K
11:45 21,288.83 21,288.99 21,286.32 21,287.52 2,788.8K
11:50 21,287.47 21,291.75 21,287.47 21,289.77 1,210.3K
11:55 21,289.71 21,289.71 21,274.29 21,279.45 4,154.1K
12:00 21,280.12 21,281.91 21,278.54 21,278.61 1,398.1K
12:05 21,278.79 21,279.77 21,267.03 21,267.44 1,463.4K
12:10 21,267.35 21,272.65 21,267.29 21,272.65 2,979.2K
12:15 21,272.58 21,273.69 21,270.46 21,270.46 4,641.9K
12:20 21,270.09 21,270.94 21,268.71 21,270.94 1,324.8K
12:25 21,270.77 21,270.77 21,266.11 21,266.19 1,829.5K
12:30 21,265.21 21,265.21 21,257.64 21,264.30 2,600.3K
12:35 21,264.72 21,264.88 21,262.34 21,263.78 1,951.2K
12:40 21,263.65 21,264.76 21,262.75 21,262.84 1,257.8K
12:45 21,262.43 21,262.65 21,247.86 21,247.89 2,038.5K
12:50 21,247.94 21,247.94 21,241.90 21,243.84 1,634.5K
12:55 21,243.84 21,246.62 21,239.93 21,239.99 4,071.8K
13:00 21,239.86 21,239.86 21,231.29 21,234.72 2,102.6K
13:05 21,234.84 21,237.23 21,232.11 21,232.11 1,557.9K
13:10 21,232.03 21,233.25 21,229.20 21,229.21 2,299.5K
13:15 21,229.35 21,232.64 21,229.14 21,232.13 2,566.5K
13:20 21,231.87 21,231.87 21,219.73 21,219.81 2,156.7K
13:25 21,219.72 21,219.72 21,200.84 21,204.07 3,191.6K
13:30 21,203.90 21,208.12 21,199.94 21,202.22 2,336.4K
13:35 21,202.10 21,204.55 21,201.26 21,201.26 1,360.8K
13:40 21,200.87 21,200.87 21,187.65 21,190.44 2,257.9K
13:45 21,190.71 21,193.56 21,187.71 21,187.99 2,210.4K
13:50 21,188.22 21,198.74 21,169.14 21,169.14 3,315.1K
13:55 21,168.10 21,168.59 21,164.55 21,166.02 6,378.6K
14:00 21,166.85 21,166.85 21,160.05 21,162.39 5,163.8K
14:05 21,163.72 21,171.04 21,163.72 21,168.72 1,977.5K
14:10 21,168.54 21,172.97 21,168.54 21,169.26 1,763.7K
14:15 21,169.71 21,175.28 21,167.93 21,168.29 3,223.0K
14:20 21,168.16 21,170.34 21,159.13 21,159.29 4,944.6K
14:25 21,159.51 21,159.79 21,154.19 21,154.71 2,410.9K
14:30 21,155.50 21,157.03 21,149.34 21,152.60 2,352.4K
14:35 21,153.74 21,184.83 21,153.74 21,184.83 2,361.6K
14:40 21,185.30 21,212.92 21,185.30 21,211.82 2,409.9K
14:45 21,211.57 21,224.14 21,210.42 21,224.14 3,429.0K
14:50 21,225.80 21,251.58 21,225.80 21,249.12 3,158.3K
14:55 21,249.60 21,250.22 21,244.22 21,244.25 3,013.7K
15:00 21,246.06 21,261.11 21,246.06 21,258.25 3,922.5K
15:05 21,258.49 21,262.46 21,256.25 21,260.56 3,471.8K
15:10 21,260.46 21,265.81 21,260.22 21,261.02 2,739.9K
15:15 21,261.02 21,261.48 21,238.55 21,239.64 3,040.7K
15:20 21,239.50 21,247.10 21,239.50 21,246.27 2,491.6K
15:25 21,246.32 21,246.32 21,225.55 21,235.06 6,047.0K
15:30 21,234.99 21,239.92 21,233.04 21,237.27 3,248.0K
15:35 21,236.90 21,238.55 21,235.20 21,235.50 4,993.6K
15:40 21,235.56 21,236.41 21,218.59 21,220.96 3,460.9K
15:45 21,221.01 21,221.75 21,215.54 21,215.61 1,797.6K
15:50 21,215.81 21,215.81 21,205.03 21,212.92 1,873.6K
15:55 21,212.90 21,221.09 21,211.16 21,220.60 1,497.9K
16:00 21,220.07 21,225.58 21,215.95 21,215.95 7,825.9K
16:05 21,216.26 21,216.26 21,202.41 21,204.33 13,975.0K
16:10 21,204.54 21,204.88 21,188.36 21,191.58 4,175.1K
16:15 21,191.66 21,194.12 21,180.52 21,183.11 2,720.8K
16:20 21,184.24 21,186.20 21,166.45 21,168.59 6,241.4K
16:25 21,168.56 21,185.93 21,167.14 21,185.36 65,185.2K
16:35 21,162.89 21,162.89 21,162.89 21,162.89 78,491.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available