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 21,162.89 21,279.32 21,162.89 21,279.04 3,930.3K
08:05 21,279.16 21,282.53 21,247.94 21,248.53 3,005.4K
08:10 21,242.17 21,245.49 21,235.14 21,235.87 2,101.5K
08:15 21,235.80 21,237.71 21,179.21 21,179.21 3,316.9K
08:20 21,178.97 21,180.11 21,142.31 21,142.31 3,174.5K
08:25 21,141.80 21,141.80 21,119.00 21,119.13 2,757.8K
08:30 21,118.46 21,122.34 21,118.46 21,121.25 2,429.1K
08:35 21,121.45 21,138.86 21,121.43 21,138.62 1,861.4K
08:40 21,138.98 21,142.38 21,137.73 21,142.21 1,646.2K
08:45 21,141.91 21,141.91 21,134.39 21,135.53 1,766.3K
08:50 21,135.26 21,141.94 21,134.82 21,141.07 1,553.3K
08:55 21,141.40 21,150.27 21,139.12 21,150.27 1,715.3K
09:00 21,150.94 21,157.07 21,148.58 21,157.07 1,839.3K
09:05 21,157.06 21,185.77 21,157.03 21,185.69 1,663.3K
09:10 21,185.93 21,207.68 21,185.93 21,207.56 1,652.5K
09:15 21,207.60 21,229.79 21,207.50 21,229.79 2,055.3K
09:20 21,230.51 21,241.69 21,230.51 21,241.54 1,649.8K
09:25 21,241.61 21,241.84 21,236.43 21,240.21 1,203.3K
09:30 21,240.75 21,240.75 21,229.92 21,230.12 1,708.7K
09:35 21,229.67 21,229.67 21,224.12 21,226.48 1,523.6K
09:40 21,226.33 21,230.26 21,226.33 21,230.01 1,668.7K
09:45 21,230.12 21,235.68 21,229.79 21,235.68 2,064.5K
09:50 21,236.00 21,236.93 21,234.01 21,235.13 1,501.3K
09:55 21,234.99 21,239.26 21,234.82 21,238.53 1,275.6K
10:00 21,238.72 21,241.01 21,237.09 21,240.17 2,533.3K
10:05 21,240.11 21,240.48 21,236.32 21,236.49 3,154.0K
10:10 21,236.31 21,236.31 21,232.24 21,232.48 2,471.8K
10:15 21,232.82 21,239.92 21,232.73 21,239.69 1,733.0K
10:20 21,240.15 21,255.37 21,240.15 21,253.38 1,822.3K
10:25 21,252.93 21,252.93 21,249.21 21,250.36 2,273.7K
10:30 21,250.32 21,251.77 21,249.25 21,251.03 1,881.8K
10:35 21,251.11 21,266.09 21,251.11 21,266.09 3,668.7K
10:40 21,266.58 21,268.59 21,260.65 21,267.54 1,870.1K
10:45 21,267.81 21,270.09 21,256.74 21,256.82 2,564.9K
10:50 21,257.11 21,260.19 21,252.84 21,255.63 1,319.1K
10:55 21,255.45 21,259.12 21,249.11 21,259.12 1,222.2K
11:00 21,259.34 21,262.69 21,259.34 21,262.69 1,737.2K
11:05 21,262.85 21,265.28 21,262.77 21,263.03 2,872.3K
11:10 21,263.11 21,263.41 21,259.79 21,260.29 1,040.0K
11:15 21,260.47 21,263.71 21,260.47 21,263.58 898.5K
11:20 21,263.93 21,276.30 21,263.89 21,276.30 1,961.2K
11:25 21,276.72 21,281.70 21,276.36 21,281.44 1,602.3K
11:30 21,281.62 21,282.14 21,278.21 21,278.40 1,579.1K
11:35 21,278.28 21,282.93 21,278.28 21,282.85 850.4K
11:40 21,283.23 21,285.14 21,282.77 21,284.44 1,097.9K
11:45 21,284.02 21,285.28 21,280.19 21,281.01 1,648.9K
11:50 21,280.60 21,280.60 21,274.03 21,275.12 2,412.8K
11:55 21,275.17 21,276.16 21,274.71 21,275.53 1,186.8K
12:00 21,275.35 21,278.59 21,274.39 21,278.53 1,473.6K
12:05 21,278.45 21,288.30 21,278.45 21,287.99 2,093.7K
12:10 21,288.09 21,292.07 21,287.92 21,291.19 3,250.6K
12:15 21,291.07 21,292.39 21,290.50 21,290.95 1,242.1K
12:20 21,291.03 21,291.88 21,287.81 21,288.71 2,113.9K
12:25 21,288.99 21,290.66 21,288.91 21,289.05 1,316.7K
12:30 21,289.02 21,289.38 21,285.24 21,289.38 841.5K
12:35 21,289.68 21,293.23 21,289.68 21,292.68 992.0K
12:40 21,293.09 21,302.23 21,292.08 21,301.96 1,799.9K
12:45 21,301.86 21,305.40 21,301.41 21,303.99 1,100.0K
12:50 21,304.07 21,308.94 21,304.07 21,307.75 2,219.2K
12:55 21,307.46 21,307.58 21,297.74 21,297.96 1,411.8K
13:00 21,298.06 21,298.06 21,290.21 21,291.02 2,756.8K
13:05 21,290.93 21,290.93 21,287.17 21,287.28 1,929.7K
13:10 21,287.04 21,287.29 21,283.96 21,285.80 1,482.8K
13:15 21,286.02 21,286.64 21,280.24 21,280.24 1,565.5K
13:20 21,280.32 21,281.50 21,279.26 21,279.26 716.9K
13:25 21,279.13 21,280.12 21,278.55 21,279.69 668.8K
13:30 21,279.58 21,279.69 21,271.36 21,271.55 739.9K
13:35 21,271.72 21,274.50 21,270.97 21,272.49 814.7K
13:40 21,272.92 21,274.00 21,268.91 21,269.68 873.0K
13:45 21,269.83 21,270.31 21,261.25 21,261.63 1,308.2K
13:50 21,261.84 21,261.84 21,249.33 21,249.33 1,008.8K
13:55 21,249.10 21,249.13 21,245.41 21,245.51 1,606.5K
14:00 21,245.89 21,247.44 21,244.52 21,246.30 1,515.7K
14:05 21,246.41 21,248.55 21,245.34 21,245.34 4,151.3K
14:10 21,245.38 21,245.38 21,243.34 21,245.13 2,500.2K
14:15 21,245.09 21,253.17 21,245.09 21,252.56 2,842.0K
14:20 21,252.34 21,252.52 21,249.04 21,249.04 956.4K
14:25 21,248.99 21,253.25 21,248.99 21,253.00 823.4K
14:30 21,253.33 21,255.49 21,248.42 21,255.49 2,643.1K
14:35 21,255.84 21,263.32 21,255.84 21,262.90 3,571.9K
14:40 21,262.73 21,274.76 21,260.83 21,274.76 2,917.4K
14:45 21,274.87 21,275.28 21,269.46 21,272.70 4,171.4K
14:50 21,272.57 21,278.96 21,263.30 21,263.47 2,308.6K
14:55 21,263.65 21,263.65 21,254.10 21,254.89 1,320.4K
15:00 21,252.56 21,271.22 21,249.77 21,271.04 2,683.6K
15:05 21,271.05 21,271.35 21,266.14 21,266.32 2,119.2K
15:10 21,265.91 21,268.81 21,260.77 21,260.77 2,207.0K
15:15 21,260.68 21,269.02 21,259.44 21,268.51 1,761.3K
15:20 21,268.42 21,271.04 21,267.71 21,271.04 1,518.2K
15:25 21,271.17 21,280.77 21,271.17 21,276.90 2,727.9K
15:30 21,276.79 21,287.11 21,275.06 21,286.67 5,185.0K
15:35 21,286.44 21,289.34 21,286.29 21,287.64 2,775.9K
15:40 21,287.64 21,290.24 21,286.07 21,287.24 1,630.4K
15:45 21,287.31 21,294.05 21,287.02 21,294.05 1,458.2K
15:50 21,294.61 21,301.62 21,294.61 21,300.81 1,483.6K
15:55 21,300.45 21,302.47 21,298.77 21,301.92 2,095.2K
16:00 21,302.15 21,316.94 21,300.48 21,316.85 3,672.7K
16:05 21,317.04 21,323.55 21,317.04 21,322.79 4,166.4K
16:10 21,322.64 21,322.64 21,311.70 21,311.70 4,112.2K
16:15 21,311.66 21,312.76 21,309.53 21,310.53 3,506.6K
16:20 21,310.39 21,311.19 21,304.67 21,305.14 2,608.0K
16:25 21,305.25 21,311.34 21,301.77 21,310.08 73,134.4K
16:35 21,313.07 21,313.07 21,313.07 21,313.07 46,371.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available