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 21,690.45 21,690.45 21,598.34 21,615.53 67,569.5K
08:05 21,614.96 21,630.30 21,598.56 21,600.99 4,994.9K
08:10 21,601.00 21,606.12 21,582.45 21,582.48 19,879.3K
08:15 21,582.11 21,583.39 21,573.11 21,576.16 4,448.0K
08:20 21,576.39 21,594.21 21,576.39 21,594.01 219.0K
08:25 21,594.31 21,615.18 21,594.31 21,615.18 0.0K
08:30 21,615.14 21,633.15 21,615.11 21,632.98 0.0K
08:35 21,632.99 21,648.01 21,632.60 21,647.92 0.0K
08:40 21,648.27 21,655.23 21,648.25 21,654.05 0.0K
08:45 21,653.81 21,654.63 21,639.03 21,639.03 0.0K
08:50 21,638.18 21,638.73 21,633.35 21,636.54 0.0K
08:55 21,636.25 21,636.60 21,631.04 21,632.46 0.0K
09:00 21,633.14 21,636.73 21,633.14 21,633.97 0.0K
09:05 21,634.05 21,634.19 21,631.87 21,632.76 0.0K
09:10 21,632.95 21,635.68 21,632.95 21,634.25 0.0K
09:15 21,634.25 21,635.76 21,633.04 21,635.76 0.0K
09:20 21,635.86 21,640.55 21,635.72 21,640.38 923.8K
09:25 21,640.51 21,648.20 21,640.14 21,647.85 1,107.7K
09:30 21,647.73 21,650.50 21,646.84 21,650.50 1,762.9K
09:35 21,650.48 21,653.20 21,650.48 21,651.75 1,373.4K
09:40 21,651.74 21,651.87 21,645.34 21,648.50 1,158.2K
09:45 21,648.88 21,649.45 21,646.37 21,646.37 1,121.7K
09:50 21,646.37 21,646.85 21,639.40 21,639.40 1,446.0K
09:55 21,639.14 21,640.25 21,637.96 21,637.96 1,918.1K
10:00 21,637.63 21,638.97 21,636.19 21,636.89 1,097.5K
10:05 21,636.62 21,637.26 21,635.18 21,636.49 983.8K
10:10 21,637.16 21,637.24 21,635.20 21,635.63 1,565.3K
10:15 21,635.56 21,635.56 21,632.93 21,635.17 1,334.0K
10:20 21,635.27 21,635.94 21,631.32 21,632.12 1,436.7K
10:25 21,632.05 21,632.11 21,629.17 21,629.19 1,609.6K
10:30 21,628.95 21,629.20 21,624.87 21,625.17 1,418.1K
10:35 21,625.04 21,627.18 21,624.65 21,626.92 1,060.7K
10:40 21,627.06 21,627.16 21,624.90 21,624.90 2,306.3K
10:45 21,624.88 21,625.07 21,613.66 21,617.27 4,328.0K
10:50 21,617.19 21,618.30 21,613.34 21,613.34 1,801.0K
10:55 21,613.46 21,613.69 21,610.29 21,610.89 1,195.0K
11:00 21,610.80 21,613.23 21,610.68 21,611.58 1,689.1K
11:05 21,611.45 21,614.57 21,609.77 21,614.57 1,443.3K
11:10 21,614.66 21,614.94 21,613.05 21,613.13 1,210.8K
11:15 21,613.12 21,619.71 21,612.88 21,619.11 1,030.0K
11:20 21,619.40 21,629.41 21,619.30 21,629.39 2,004.3K
11:25 21,629.35 21,630.19 21,624.62 21,624.62 1,038.0K
11:30 21,624.50 21,625.07 21,624.01 21,624.03 1,852.1K
11:35 21,624.03 21,630.69 21,623.87 21,630.69 681.1K
11:40 21,631.00 21,632.70 21,629.51 21,632.56 974.0K
11:45 21,632.67 21,633.17 21,630.14 21,632.91 1,470.2K
11:50 21,632.97 21,633.24 21,630.25 21,631.40 1,857.4K
11:55 21,631.30 21,632.25 21,630.37 21,630.37 870.8K
12:00 21,630.07 21,630.07 21,616.81 21,618.92 2,387.5K
12:05 21,619.01 21,619.62 21,614.64 21,614.64 1,275.6K
12:10 21,614.71 21,614.86 21,588.86 21,588.86 2,657.3K
12:15 21,588.60 21,588.60 21,583.83 21,584.15 3,341.0K
12:20 21,584.15 21,585.09 21,575.47 21,576.07 1,332.4K
12:25 21,575.93 21,580.39 21,575.93 21,579.84 1,682.1K
12:30 21,579.33 21,580.65 21,578.74 21,579.11 3,011.8K
12:35 21,578.30 21,580.50 21,578.30 21,579.81 1,142.8K
12:40 21,579.73 21,579.95 21,575.53 21,575.54 1,000.0K
12:45 21,575.68 21,577.54 21,573.96 21,574.03 2,940.2K
12:50 21,573.93 21,580.93 21,572.55 21,580.50 2,147.7K
12:55 21,580.45 21,580.45 21,576.50 21,576.80 988.1K
13:00 21,576.75 21,577.02 21,571.85 21,575.62 2,822.6K
13:05 21,575.26 21,578.17 21,574.54 21,577.84 2,249.3K
13:10 21,577.84 21,578.63 21,574.61 21,575.15 1,387.8K
13:15 21,575.15 21,578.94 21,573.66 21,578.94 1,123.1K
13:20 21,578.86 21,584.21 21,578.86 21,582.24 1,159.1K
13:25 21,581.76 21,584.82 21,581.13 21,584.82 2,257.1K
13:30 21,584.67 21,585.96 21,565.69 21,565.70 1,830.3K
13:35 21,565.38 21,565.40 21,562.36 21,562.85 763.6K
13:40 21,562.77 21,564.50 21,561.72 21,562.07 1,921.4K
13:45 21,561.84 21,561.91 21,556.19 21,556.86 1,124.8K
13:50 21,556.74 21,557.00 21,549.09 21,549.09 1,133.5K
13:55 21,549.36 21,553.11 21,548.43 21,549.32 1,348.9K
14:00 21,549.68 21,559.54 21,549.68 21,559.54 1,894.4K
14:05 21,559.72 21,569.55 21,559.69 21,568.37 3,180.1K
14:10 21,568.33 21,568.33 21,563.04 21,563.35 1,597.1K
14:15 21,563.44 21,572.94 21,563.08 21,572.94 1,512.3K
14:20 21,573.56 21,578.50 21,573.34 21,578.50 1,556.1K
14:25 21,578.60 21,583.70 21,578.37 21,583.70 732.1K
14:30 21,583.73 21,594.04 21,583.10 21,594.04 1,235.4K
14:35 21,594.59 21,596.33 21,593.42 21,593.48 1,553.6K
14:40 21,591.70 21,591.70 21,578.92 21,579.42 1,613.3K
14:45 21,578.77 21,587.38 21,578.74 21,583.76 1,566.6K
14:50 21,583.35 21,587.38 21,583.10 21,586.03 2,320.1K
14:55 21,586.02 21,592.83 21,586.02 21,592.83 2,112.4K
15:00 21,593.51 21,599.46 21,593.51 21,597.18 2,103.5K
15:05 21,596.96 21,602.88 21,596.46 21,602.88 1,381.7K
15:10 21,602.89 21,604.95 21,602.41 21,603.41 2,228.5K
15:15 21,603.56 21,606.03 21,600.82 21,602.37 2,388.9K
15:20 21,602.37 21,612.44 21,601.46 21,612.24 2,598.0K
15:25 21,612.41 21,617.73 21,612.37 21,615.70 2,742.5K
15:30 21,615.84 21,620.78 21,615.73 21,620.12 2,383.0K
15:35 21,620.21 21,621.68 21,617.98 21,620.85 1,894.2K
15:40 21,620.92 21,625.66 21,619.45 21,625.66 2,669.9K
15:45 21,625.77 21,627.66 21,624.75 21,627.65 2,492.0K
15:50 21,627.72 21,630.68 21,626.24 21,630.36 4,219.8K
15:55 21,630.14 21,631.73 21,629.79 21,631.38 2,504.1K
16:00 21,631.23 21,631.80 21,627.01 21,627.42 1,527.5K
16:05 21,627.84 21,629.99 21,627.15 21,627.44 2,123.2K
16:10 21,627.86 21,629.55 21,627.23 21,627.80 2,432.5K
16:15 21,627.93 21,628.00 21,621.32 21,621.83 2,872.7K
16:20 21,620.86 21,620.86 21,612.18 21,613.06 5,440.7K
16:25 21,612.78 21,612.81 21,587.23 21,591.89 71,778.6K
16:35 21,587.77 21,587.77 21,587.77 21,587.77 38,322.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available