FTSE 250

FTMC
🏛️ uk →
21,681.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 21,646.59 21,693.88 21,646.59 21,680.06 4,520.9K
08:05 21,680.10 21,687.83 21,663.42 21,663.42 2,560.8K
08:10 21,661.95 21,663.84 21,654.34 21,654.46 2,094.5K
08:15 21,653.75 21,656.32 21,642.09 21,642.14 2,268.2K
08:20 21,642.41 21,660.68 21,642.41 21,657.06 1,618.3K
08:25 21,656.61 21,656.61 21,650.08 21,651.02 1,037.8K
08:30 21,650.93 21,657.93 21,650.93 21,655.83 2,116.7K
08:35 21,655.98 21,656.78 21,649.25 21,649.25 1,367.0K
08:40 21,648.94 21,649.37 21,638.91 21,639.15 988.2K
08:45 21,639.11 21,649.03 21,639.11 21,649.03 1,516.1K
08:50 21,651.00 21,661.81 21,651.00 21,661.81 1,063.2K
08:55 21,662.39 21,679.37 21,662.39 21,679.37 1,314.1K
09:00 21,681.67 21,692.29 21,681.67 21,691.44 1,833.6K
09:05 21,691.41 21,700.69 21,691.41 21,700.69 1,261.7K
09:10 21,700.94 21,701.66 21,694.85 21,701.66 1,365.9K
09:15 21,701.73 21,715.45 21,701.73 21,715.45 1,509.2K
09:20 21,715.67 21,715.67 21,713.30 21,714.45 1,171.0K
09:25 21,714.55 21,719.47 21,712.20 21,718.26 1,502.1K
09:30 21,719.47 21,727.23 21,718.59 21,726.08 1,283.9K
09:35 21,725.87 21,730.78 21,723.64 21,730.78 1,293.5K
09:40 21,730.11 21,731.22 21,727.00 21,727.80 1,375.1K
09:45 21,727.79 21,728.13 21,724.59 21,724.66 2,076.1K
09:50 21,724.67 21,725.17 21,718.62 21,719.01 938.1K
09:55 21,718.82 21,719.22 21,712.36 21,713.12 1,306.8K
10:00 21,712.90 21,713.30 21,690.14 21,690.52 3,941.2K
10:05 21,690.20 21,691.86 21,689.72 21,691.86 1,519.6K
10:10 21,691.27 21,693.80 21,689.63 21,693.80 2,864.2K
10:15 21,693.77 21,695.28 21,687.55 21,687.55 2,234.7K
10:20 21,687.51 21,689.14 21,684.47 21,689.14 3,791.6K
10:25 21,689.66 21,691.15 21,680.75 21,680.90 5,879.3K
10:30 21,680.84 21,680.97 21,673.98 21,674.69 1,441.8K
10:35 21,674.90 21,674.90 21,670.44 21,670.96 2,463.0K
10:40 21,671.07 21,673.47 21,670.84 21,672.91 2,518.4K
10:45 21,672.90 21,672.90 21,660.40 21,660.40 1,161.7K
10:50 21,660.12 21,660.12 21,654.02 21,654.02 1,206.0K
10:55 21,653.86 21,655.32 21,649.65 21,650.00 1,594.7K
11:00 21,649.76 21,650.21 21,646.91 21,647.16 915.2K
11:05 21,647.33 21,649.37 21,645.66 21,649.08 2,333.9K
11:10 21,649.05 21,650.15 21,641.31 21,642.07 1,002.5K
11:15 21,642.10 21,644.14 21,641.19 21,641.55 1,801.2K
11:20 21,641.74 21,642.39 21,634.24 21,634.24 1,225.6K
11:25 21,633.99 21,634.85 21,631.80 21,633.95 2,143.0K
11:30 21,634.12 21,638.36 21,632.48 21,638.36 1,540.3K
11:35 21,638.46 21,641.43 21,638.42 21,641.03 720.2K
11:40 21,641.25 21,641.38 21,635.04 21,635.39 1,397.1K
11:45 21,635.22 21,638.48 21,635.22 21,637.59 747.3K
11:50 21,637.75 21,638.06 21,635.46 21,635.58 1,276.9K
11:55 21,635.67 21,636.73 21,634.49 21,636.29 1,204.3K
12:00 21,636.57 21,636.57 21,631.56 21,634.36 1,385.1K
12:05 21,634.59 21,635.77 21,633.49 21,635.77 1,407.3K
12:10 21,635.82 21,668.29 21,635.29 21,666.21 3,842.8K
12:15 21,665.86 21,665.86 21,657.51 21,657.57 1,443.0K
12:20 21,657.42 21,657.63 21,656.13 21,656.24 741.8K
12:25 21,656.11 21,659.88 21,655.13 21,659.36 2,514.5K
12:30 21,659.45 21,661.20 21,659.12 21,660.71 1,828.8K
12:35 21,660.74 21,664.93 21,660.60 21,664.93 780.8K
12:40 21,664.74 21,667.08 21,663.65 21,664.21 717.3K
12:45 21,664.05 21,665.89 21,663.76 21,664.52 996.1K
12:50 21,664.03 21,666.44 21,662.85 21,663.06 2,119.0K
12:55 21,663.49 21,665.01 21,662.41 21,664.14 1,071.6K
13:00 21,663.98 21,668.90 21,663.50 21,668.46 750.5K
13:05 21,668.55 21,669.55 21,667.20 21,669.46 1,592.7K
13:10 21,669.79 21,669.84 21,667.42 21,667.90 1,176.7K
13:15 21,667.78 21,668.73 21,663.71 21,664.12 698.6K
13:20 21,664.01 21,665.88 21,663.66 21,665.25 670.6K
13:25 21,665.39 21,669.79 21,664.69 21,669.24 1,771.4K
13:30 21,669.22 21,669.22 21,660.32 21,660.60 4,175.2K
13:35 21,660.61 21,661.35 21,656.41 21,656.41 2,333.3K
13:40 21,656.34 21,656.43 21,651.14 21,651.62 1,370.8K
13:45 21,651.80 21,651.95 21,648.96 21,649.14 2,127.0K
13:50 21,649.19 21,649.19 21,639.61 21,639.61 1,397.2K
13:55 21,639.33 21,639.33 21,619.14 21,619.14 2,175.3K
14:00 21,618.17 21,618.78 21,611.96 21,611.96 1,879.4K
14:05 21,611.66 21,611.66 21,593.03 21,593.18 2,312.0K
14:10 21,593.01 21,593.01 21,570.89 21,571.27 2,345.6K
14:15 21,571.11 21,571.13 21,562.33 21,562.69 1,620.4K
14:20 21,562.75 21,563.99 21,558.22 21,558.22 1,405.2K
14:25 21,558.33 21,559.83 21,556.30 21,556.30 1,934.2K
14:30 21,556.13 21,557.73 21,549.88 21,557.73 1,791.8K
14:35 21,558.07 21,558.15 21,546.20 21,546.20 2,051.7K
14:40 21,545.82 21,545.88 21,535.30 21,535.35 2,461.9K
14:45 21,535.12 21,544.13 21,534.37 21,543.68 3,802.8K
14:50 21,544.28 21,544.59 21,533.47 21,534.27 4,822.0K
14:55 21,534.15 21,543.23 21,534.15 21,542.41 2,508.3K
15:00 21,541.88 21,542.00 21,522.73 21,527.73 2,811.3K
15:05 21,528.34 21,539.72 21,528.32 21,533.21 1,910.3K
15:10 21,532.90 21,532.94 21,527.45 21,527.61 2,375.0K
15:15 21,527.79 21,534.21 21,527.20 21,530.60 2,040.8K
15:20 21,530.74 21,532.34 21,528.60 21,530.84 2,627.0K
15:25 21,531.13 21,531.13 21,525.12 21,525.46 4,463.5K
15:30 21,524.89 21,526.14 21,520.87 21,522.72 5,343.1K
15:35 21,522.73 21,544.45 21,517.23 21,519.07 3,683.9K
15:40 21,519.45 21,521.46 21,517.14 21,517.53 3,584.6K
15:45 21,517.21 21,518.21 21,507.98 21,508.19 3,227.8K
15:50 21,507.97 21,515.71 21,506.53 21,515.62 2,192.7K
15:55 21,515.77 21,522.44 21,515.69 21,521.71 1,705.3K
16:00 21,521.52 21,525.55 21,520.02 21,520.25 2,063.1K
16:05 21,520.28 21,524.48 21,520.20 21,523.72 2,758.9K
16:10 21,523.56 21,524.47 21,517.70 21,517.71 2,066.1K
16:15 21,517.71 21,517.71 21,509.93 21,511.06 2,231.3K
16:20 21,511.03 21,511.08 21,499.97 21,500.02 3,112.8K
16:25 21,499.94 21,501.64 21,498.80 21,498.99 82,585.4K
16:35 21,491.87 21,491.87 21,491.87 21,491.87 13,787.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available