FTSE 250

FTMC
🏛️ uk →
21,866.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 21,596.71 21,637.97 21,596.71 21,635.77 12,054.7K
08:05 21,635.61 21,637.55 21,619.52 21,619.52 1,239.1K
08:10 21,618.81 21,625.72 21,616.16 21,624.79 1,429.1K
08:15 21,624.69 21,648.25 21,624.10 21,643.39 1,951.7K
08:20 21,644.19 21,649.63 21,644.10 21,647.37 661.6K
08:25 21,647.50 21,647.52 21,642.46 21,643.72 1,198.9K
08:30 21,645.19 21,651.86 21,625.09 21,625.09 1,280.7K
08:35 21,624.64 21,628.30 21,622.99 21,622.99 845.3K
08:40 21,623.31 21,623.31 21,613.16 21,613.71 3,492.8K
08:45 21,614.06 21,622.56 21,613.26 21,621.61 1,283.1K
08:50 21,621.39 21,638.14 21,620.34 21,638.14 946.9K
08:55 21,638.59 21,652.99 21,638.28 21,652.99 1,743.3K
09:00 21,654.99 21,657.15 21,645.56 21,648.47 1,052.9K
09:05 21,648.36 21,652.29 21,646.82 21,651.98 1,504.9K
09:10 21,652.30 21,660.32 21,652.30 21,658.87 905.9K
09:15 21,656.46 21,657.37 21,650.86 21,650.90 800.1K
09:20 21,650.97 21,650.97 21,618.81 21,618.81 1,537.1K
09:25 21,618.70 21,618.70 21,601.52 21,601.52 1,106.5K
09:30 21,601.47 21,604.02 21,590.29 21,591.93 1,680.5K
09:35 21,591.55 21,592.34 21,588.74 21,591.43 1,977.4K
09:40 21,591.88 21,592.50 21,583.03 21,583.12 1,245.2K
09:45 21,583.15 21,591.44 21,582.13 21,590.13 1,614.4K
09:50 21,590.23 21,590.49 21,585.43 21,586.34 620.4K
09:55 21,586.54 21,586.77 21,580.66 21,583.36 963.2K
10:00 21,583.23 21,585.00 21,583.23 21,584.49 1,135.8K
10:05 21,584.42 21,587.85 21,584.09 21,586.94 1,069.1K
10:10 21,587.11 21,590.89 21,585.88 21,590.89 850.3K
10:15 21,590.45 21,590.65 21,578.50 21,578.74 2,179.2K
10:20 21,578.48 21,578.83 21,573.95 21,574.33 2,605.2K
10:25 21,574.77 21,578.18 21,574.64 21,577.19 1,250.3K
10:30 21,577.24 21,577.95 21,572.65 21,572.92 1,110.9K
10:35 21,572.38 21,578.33 21,572.33 21,577.99 1,373.4K
10:40 21,577.70 21,582.87 21,577.37 21,582.84 1,402.2K
10:45 21,583.23 21,590.90 21,583.23 21,590.71 1,569.5K
10:50 21,590.83 21,596.08 21,590.83 21,591.19 1,162.3K
10:55 21,590.81 21,595.53 21,590.16 21,595.26 899.6K
11:00 21,595.51 21,596.38 21,590.69 21,590.93 1,013.8K
11:05 21,591.01 21,593.65 21,590.74 21,593.65 1,743.9K
11:10 21,593.42 21,600.21 21,593.27 21,600.11 1,704.9K
11:15 21,600.11 21,603.29 21,600.11 21,601.13 749.7K
11:20 21,600.81 21,600.81 21,594.61 21,594.92 1,128.2K
11:25 21,595.06 21,605.08 21,595.06 21,604.99 1,057.4K
11:30 21,605.27 21,616.34 21,605.03 21,616.34 1,233.8K
11:35 21,616.71 21,617.51 21,614.10 21,614.66 1,243.9K
11:40 21,614.58 21,615.99 21,613.53 21,615.63 631.4K
11:45 21,615.96 21,618.52 21,615.28 21,617.51 1,246.5K
11:50 21,617.03 21,621.58 21,616.86 21,621.45 1,004.9K
11:55 21,621.65 21,628.16 21,621.54 21,626.43 1,254.0K
12:00 21,626.47 21,627.15 21,622.41 21,622.49 792.6K
12:05 21,622.34 21,622.34 21,619.42 21,620.04 1,097.8K
12:10 21,619.75 21,619.75 21,617.62 21,617.69 845.3K
12:15 21,617.26 21,617.26 21,610.24 21,610.33 891.1K
12:20 21,610.58 21,610.99 21,609.01 21,610.14 1,445.6K
12:25 21,609.84 21,609.84 21,606.07 21,606.56 847.7K
12:30 21,606.63 21,608.06 21,605.23 21,606.19 1,257.9K
12:35 21,605.86 21,608.18 21,604.41 21,608.18 1,837.6K
12:40 21,608.44 21,609.11 21,607.16 21,607.28 1,174.3K
12:45 21,607.19 21,607.19 21,603.50 21,603.83 613.4K
12:50 21,604.18 21,605.18 21,601.14 21,601.14 1,525.5K
12:55 21,601.05 21,601.96 21,597.37 21,597.37 1,097.5K
13:00 21,597.03 21,601.50 21,596.75 21,601.44 8,377.6K
13:05 21,601.62 21,604.08 21,601.27 21,603.06 1,215.9K
13:10 21,603.28 21,603.28 21,595.20 21,596.82 893.4K
13:15 21,596.96 21,598.41 21,594.72 21,594.77 705.9K
13:20 21,595.08 21,595.21 21,580.67 21,580.67 1,772.1K
13:25 21,581.16 21,581.84 21,579.30 21,580.73 1,027.6K
13:30 21,600.05 21,626.94 21,600.05 21,602.85 4,275.8K
13:35 21,602.74 21,603.52 21,598.07 21,601.84 1,388.1K
13:40 21,601.76 21,606.33 21,601.48 21,605.20 794.1K
13:45 21,605.14 21,615.81 21,605.14 21,615.27 4,299.7K
13:50 21,614.90 21,615.45 21,608.61 21,609.57 3,052.7K
13:55 21,609.23 21,609.65 21,604.52 21,604.52 11,040.3K
14:00 21,603.61 21,604.08 21,599.99 21,600.02 970.5K
14:05 21,600.24 21,600.78 21,594.91 21,596.58 692.0K
14:10 21,596.55 21,596.60 21,594.23 21,595.27 1,273.5K
14:15 21,595.02 21,597.23 21,594.02 21,594.66 968.3K
14:20 21,594.56 21,594.56 21,582.37 21,582.37 1,177.1K
14:25 21,582.65 21,582.82 21,572.91 21,572.91 3,675.5K
14:30 21,572.71 21,576.71 21,566.23 21,566.23 2,489.8K
14:35 21,565.90 21,566.63 21,559.84 21,559.84 1,098.6K
14:40 21,559.56 21,559.56 21,548.66 21,550.16 5,199.3K
14:45 21,550.12 21,557.58 21,549.48 21,557.58 8,416.7K
14:50 21,557.75 21,564.21 21,557.75 21,563.97 8,219.1K
14:55 21,563.97 21,569.35 21,563.81 21,568.16 1,104.9K
15:00 21,568.66 21,569.12 21,562.00 21,565.28 2,499.0K
15:05 21,565.52 21,582.45 21,565.52 21,582.45 2,067.5K
15:10 21,582.99 21,594.21 21,582.99 21,594.21 3,552.2K
15:15 21,594.03 21,599.36 21,589.83 21,591.57 1,669.1K
15:20 21,592.05 21,592.09 21,584.20 21,584.68 959.1K
15:25 21,584.99 21,585.39 21,581.47 21,581.69 1,280.7K
15:30 21,581.50 21,581.67 21,570.22 21,570.50 1,568.6K
15:35 21,570.33 21,570.33 21,563.47 21,566.98 2,030.1K
15:40 21,567.34 21,575.08 21,563.52 21,563.52 1,524.3K
15:45 21,562.31 21,562.35 21,542.11 21,551.04 12,452.7K
15:50 21,551.11 21,558.01 21,551.11 21,557.81 9,187.8K
15:55 21,557.75 21,559.78 21,557.75 21,559.67 1,909.5K
16:00 21,559.64 21,564.82 21,557.74 21,564.78 1,807.4K
16:05 21,565.46 21,578.00 21,565.46 21,574.24 2,236.7K
16:10 21,574.11 21,574.11 21,568.29 21,572.42 1,732.0K
16:15 21,572.58 21,573.91 21,548.57 21,550.05 2,144.3K
16:20 21,549.95 21,553.67 21,548.89 21,553.63 2,400.0K
16:25 21,553.27 21,558.30 21,552.83 21,558.00 84,772.1K
16:35 21,534.10 21,534.10 21,534.10 21,534.10 103,932.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available