FTSE 250 ex Investment Trusts

FTMX
🏛️ uk →
22,834.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24,425.77 24,447.31 24,345.43 24,345.43 0.0M
2021-12-30 24,429.63 24,458.56 24,356.01 24,425.77 0.0M
2021-12-29 24,101.29 24,527.03 24,101.29 24,429.63 0.0M
2021-12-24 24,101.38 24,192.23 24,088.45 24,101.29 0.0M
2021-12-23 23,915.48 24,165.64 23,903.36 24,101.38 0.0M
2021-12-22 23,596.84 23,915.48 23,449.48 23,915.48 0.0M
2021-12-21 23,263.52 23,647.12 23,263.52 23,596.84 0.0M
2021-12-20 23,491.19 23,491.19 22,960.29 23,263.52 0.0M
2021-12-17 23,329.43 23,522.93 23,311.56 23,491.19 0.0M
2021-12-16 23,125.00 23,483.78 23,125.00 23,329.43 0.0M
2021-12-15 23,271.17 23,309.57 23,118.67 23,125.00 0.0M
2021-12-14 23,352.49 23,531.10 23,269.26 23,271.17 0.0M
2021-12-13 23,665.46 23,724.25 23,352.49 23,352.49 0.0M
2021-12-10 23,943.12 23,949.22 23,657.37 23,665.46 0.0M
2021-12-09 24,054.17 24,180.13 23,915.63 23,943.12 0.0M
2021-12-08 24,094.40 24,258.14 24,023.32 24,054.10 0.0M
2021-12-07 23,693.48 24,120.61 23,693.48 24,094.40 0.0M
2021-12-06 23,407.58 23,705.66 23,404.29 23,693.48 0.0M
2021-12-03 23,464.14 23,647.16 23,365.36 23,407.58 0.0M
2021-12-02 23,675.20 23,675.20 23,421.26 23,464.14 0.0M
2021-12-01 23,236.23 23,696.20 23,236.23 23,675.20 0.0M
2021-11-30 23,482.55 23,486.12 23,152.01 23,236.23 0.0M
2021-11-29 23,272.88 23,723.31 23,272.88 23,482.55 0.0M
2021-11-26 24,088.33 24,088.33 23,272.88 23,272.88 0.0M
2021-11-25 23,962.71 24,117.57 23,958.98 24,088.33 0.0M
2021-11-24 24,040.74 24,090.00 23,854.03 23,962.71 0.0M
2021-11-23 24,226.99 24,229.37 23,969.24 24,040.74 0.0M
2021-11-22 24,321.79 24,433.28 24,210.45 24,226.99 0.0M
2021-11-19 24,420.35 24,537.79 24,225.59 24,321.79 0.0M
2021-11-18 24,256.33 24,420.35 24,224.88 24,420.35 0.0M
2021-11-17 24,364.27 24,409.13 24,169.59 24,256.33 0.0M
2021-11-16 24,464.53 24,517.27 24,352.06 24,364.27 0.0M
2021-11-15 24,421.99 24,539.63 24,377.09 24,464.53 0.0M
2021-11-12 24,444.74 24,471.73 24,337.75 24,421.99 0.0M
2021-11-11 24,299.13 24,457.44 24,257.56 24,444.74 0.0M
2021-11-10 24,241.03 24,372.68 24,223.45 24,299.13 0.0M
2021-11-09 24,437.48 24,514.54 24,241.03 24,241.03 0.0M
2021-11-08 24,476.89 24,578.69 24,400.64 24,437.48 0.0M
2021-11-05 24,343.02 24,622.44 24,340.85 24,476.89 0.0M
2021-11-04 23,980.31 24,438.91 23,980.31 24,343.02 0.0M
2021-11-03 24,015.15 24,049.74 23,917.42 23,980.31 0.0M
2021-11-02 24,119.03 24,120.65 24,015.15 24,015.15 0.0M
2021-11-01 24,038.08 24,172.62 24,036.69 24,119.03 0.0M
2021-10-29 24,165.65 24,173.00 23,979.33 24,038.08 0.0M
2021-10-28 24,150.56 24,213.28 24,046.22 24,165.65 0.0M
2021-10-27 24,166.84 24,236.53 24,098.95 24,150.56 0.0M
2021-10-26 23,931.98 24,174.67 23,903.21 24,166.84 0.0M
2021-10-25 23,913.49 24,005.64 23,903.47 23,931.98 0.0M
2021-10-22 23,919.11 23,967.91 23,862.40 23,913.49 0.0M
2021-10-21 23,962.74 23,993.44 23,819.17 23,919.11 0.0M
2021-10-20 24,087.19 24,118.90 23,928.14 23,962.74 0.0M
2021-10-19 24,002.57 24,136.37 23,998.83 24,087.19 0.0M
2021-10-18 24,031.70 24,044.51 23,939.93 24,002.57 0.0M
2021-10-15 23,892.29 24,031.70 23,892.29 24,031.70 0.0M
2021-10-14 23,658.45 23,915.08 23,658.45 23,892.29 0.0M
2021-10-13 23,427.95 23,724.82 23,332.37 23,658.45 0.0M
2021-10-12 23,455.27 23,455.27 23,210.10 23,427.95 0.0M
2021-10-11 23,536.01 23,548.69 23,273.84 23,455.27 0.0M
2021-10-08 23,560.83 23,744.70 23,500.66 23,536.01 0.0M
2021-10-07 23,412.19 23,686.66 23,369.49 23,560.83 0.0M
2021-10-06 23,809.17 23,809.17 23,243.20 23,412.19 0.0M
2021-10-05 23,715.37 23,896.62 23,711.75 23,809.17 0.0M
2021-10-04 24,075.13 24,095.32 23,715.37 23,715.37 0.0M
2021-10-01 24,128.64 24,128.64 23,741.32 24,075.13 0.0M
2021-09-30 24,244.77 24,466.36 24,128.64 24,128.64 0.0M
2021-09-29 24,255.29 24,486.55 24,230.74 24,244.77 0.0M
2021-09-28 24,777.43 24,806.33 24,226.62 24,255.29 0.0M
2021-09-27 24,774.23 25,002.35 24,747.69 24,777.43 0.0M
2021-09-24 25,014.27 25,015.81 24,726.72 24,774.23 0.0M
2021-09-23 24,981.82 25,165.96 24,981.82 25,014.27 0.0M
2021-09-22 24,756.19 25,040.75 24,644.25 24,981.82 0.0M
2021-09-21 24,515.22 24,798.63 24,515.22 24,756.19 0.0M
2021-09-20 24,762.11 24,766.51 24,346.26 24,515.22 0.0M
2021-09-17 24,740.87 24,939.53 24,694.07 24,762.11 0.0M
2021-09-16 24,498.10 24,754.22 24,492.42 24,740.87 0.0M
2021-09-15 24,820.06 24,820.06 24,498.10 24,498.10 0.0M
2021-09-14 24,916.93 24,982.48 24,811.35 24,820.06 0.0M
2021-09-13 24,866.05 24,985.04 24,862.99 24,916.93 0.0M
2021-09-10 24,956.64 25,007.52 24,866.05 24,866.05 0.0M
2021-09-09 24,983.22 24,983.22 24,739.68 24,956.64 0.0M
2021-09-08 25,278.49 25,278.49 24,983.22 24,983.22 0.0M
2021-09-07 25,471.91 25,605.58 25,278.49 25,278.49 0.0M
2021-09-06 25,417.07 25,534.44 25,367.86 25,471.91 0.0M
2021-09-03 25,459.97 25,506.57 25,365.71 25,417.07 0.0M
2021-09-02 25,494.75 25,497.90 25,393.45 25,459.97 0.0M
2021-09-01 25,330.56 25,553.24 25,330.56 25,494.75 0.0M
2021-08-31 25,303.07 25,377.64 25,251.70 25,330.56 0.0M
2021-08-27 25,193.89 25,304.24 25,185.92 25,303.07 0.0M
2021-08-26 25,213.74 25,244.06 25,087.91 25,193.89 0.0M
2021-08-25 25,088.06 25,302.02 25,088.06 25,213.74 0.0M
2021-08-24 24,947.90 25,103.51 24,947.32 25,088.06 0.0M
2021-08-23 24,963.81 25,119.62 24,947.90 24,947.90 0.0M
2021-08-20 24,800.27 25,001.39 24,758.90 24,963.81 0.0M
2021-08-19 25,036.91 25,036.91 24,671.78 24,800.27 0.0M
2021-08-18 24,851.01 25,046.06 24,851.01 25,036.91 0.0M
2021-08-17 24,900.18 24,981.52 24,744.75 24,851.01 0.0M
2021-08-16 24,969.36 24,969.36 24,814.43 24,900.18 0.0M
2021-08-13 24,906.01 25,016.08 24,906.01 24,969.36 0.0M
2021-08-12 24,903.62 24,975.77 24,835.93 24,906.01 0.0M
2021-08-11 24,683.70 24,903.62 24,681.53 24,903.62 0.0M
2021-08-10 24,543.66 24,704.02 24,539.74 24,683.70 0.0M
2021-08-09 24,547.08 24,574.85 24,439.48 24,543.66 0.0M
2021-08-06 24,595.35 24,611.42 24,458.43 24,547.08 0.0M
2021-08-05 24,373.67 24,595.35 24,311.66 24,595.35 0.0M
2021-08-04 24,371.79 24,499.39 24,341.87 24,373.67 0.0M
2021-08-03 24,281.71 24,471.22 24,207.97 24,371.79 0.0M
2021-08-02 23,970.69 24,407.71 23,961.52 24,281.71 0.0M
2021-07-30 24,100.54 24,102.80 23,862.75 23,970.69 0.0M
2021-07-29 24,060.77 24,146.18 24,006.77 24,100.54 0.0M
2021-07-28 23,912.96 24,167.61 23,904.63 24,060.77 0.0M
2021-07-27 23,935.18 23,975.26 23,659.47 23,912.96 0.0M
2021-07-26 23,855.99 23,961.18 23,757.69 23,935.18 0.0M
2021-07-23 23,613.10 23,895.75 23,613.10 23,855.99 0.0M
2021-07-22 23,444.66 23,796.94 23,437.19 23,613.10 0.0M
2021-07-21 22,919.44 23,484.89 22,919.44 23,444.66 0.0M
2021-07-20 22,732.26 22,968.66 22,725.56 22,919.44 0.0M
2021-07-19 23,336.28 23,336.28 22,666.82 22,732.26 0.0M
2021-07-16 23,360.27 23,507.42 23,316.35 23,336.28 0.0M
2021-07-15 23,641.88 23,641.88 23,360.27 23,360.27 0.0M
2021-07-14 23,862.54 23,862.54 23,640.96 23,641.88 0.0M
2021-07-13 23,854.64 23,934.76 23,833.08 23,862.54 0.0M
2021-07-12 23,864.19 23,937.20 23,770.28 23,854.64 0.0M
2021-07-09 23,568.02 23,873.51 23,568.02 23,864.19 0.0M
2021-07-08 23,917.48 23,929.66 23,494.10 23,568.02 0.0M
2021-07-07 23,852.02 23,982.37 23,842.91 23,917.48 0.0M
2021-07-06 23,986.11 24,013.34 23,794.56 23,852.02 0.0M
2021-07-05 23,656.21 23,991.95 23,641.35 23,986.11 0.0M
2021-07-02 23,552.27 23,709.90 23,552.27 23,656.21 0.0M
2021-07-01 23,252.18 23,552.27 23,248.56 23,552.27 0.0M
2021-06-30 23,420.07 23,514.43 23,230.12 23,252.18 0.0M
2021-06-29 23,424.04 23,566.36 23,389.89 23,420.07 0.0M
2021-06-28 23,586.20 23,588.40 23,424.04 23,424.04 0.0M
2021-06-25 23,453.13 23,586.20 23,379.62 23,586.20 0.0M
2021-06-24 23,633.21 23,674.39 23,453.13 23,453.13 0.0M
2021-06-23 23,666.92 23,710.65 23,588.44 23,633.21 0.0M
2021-06-22 23,455.05 23,666.92 23,447.07 23,666.92 0.0M
2021-06-21 23,252.99 23,455.05 23,012.60 23,455.05 0.0M
2021-06-18 23,540.24 23,657.77 23,206.75 23,252.99 0.0M
2021-06-17 23,630.55 23,630.55 23,416.15 23,540.24 0.0M
2021-06-16 23,612.55 23,738.56 23,510.27 23,630.55 0.0M
2021-06-15 23,746.74 23,809.28 23,612.55 23,612.55 0.0M
2021-06-14 23,738.93 23,884.69 23,722.73 23,746.74 0.0M
2021-06-11 23,605.33 23,757.17 23,604.53 23,738.93 0.0M
2021-06-10 23,798.47 23,833.05 23,566.17 23,605.33 0.0M
2021-06-09 23,967.84 23,979.61 23,751.69 23,798.47 0.0M
2021-06-08 23,988.87 24,041.10 23,956.19 23,967.84 0.0M
2021-06-07 23,892.14 24,010.56 23,842.91 23,988.87 0.0M
2021-06-04 23,856.34 23,908.41 23,808.00 23,892.14 0.0M
2021-06-03 24,013.35 24,080.22 23,808.49 23,856.34 0.0M
2021-06-02 23,935.38 24,044.05 23,889.01 24,013.35 0.0M
2021-06-01 23,716.28 23,961.96 23,716.28 23,935.38 0.0M
2021-05-28 23,685.06 23,819.48 23,685.06 23,716.28 0.0M
2021-05-27 23,687.37 23,772.15 23,683.13 23,685.06 0.0M
2021-05-26 23,461.20 23,707.13 23,459.54 23,687.37 0.0M
2021-05-25 23,519.69 23,642.68 23,461.20 23,461.20 0.0M
2021-05-24 23,428.61 23,520.93 23,350.07 23,519.69 0.0M
2021-05-21 23,438.59 23,504.95 23,288.93 23,428.61 0.0M
2021-05-20 23,281.94 23,441.99 23,211.89 23,438.59 0.0M
2021-05-19 23,370.14 23,371.80 23,116.40 23,281.94 0.0M
2021-05-18 23,228.76 23,478.44 23,228.76 23,370.14 0.0M
2021-05-17 23,375.35 23,519.99 23,228.76 23,228.76 0.0M
2021-05-14 23,086.10 23,380.48 23,083.21 23,375.35 0.0M
2021-05-13 23,156.69 23,156.69 22,719.28 23,086.10 0.0M
2021-05-12 23,200.73 23,323.48 23,149.80 23,156.69 0.0M
2021-05-11 23,765.14 23,765.14 23,153.76 23,200.73 0.0M
2021-05-10 23,797.94 23,895.31 23,692.25 23,765.14 0.0M
2021-05-07 23,474.92 23,797.94 23,473.52 23,797.94 0.0M
2021-05-06 23,329.63 23,501.09 23,326.47 23,474.92 0.0M
2021-05-05 23,240.38 23,367.99 23,213.48 23,329.63 0.0M
2021-05-04 23,387.72 23,586.84 23,240.38 23,240.38 0.0M
2021-04-30 23,250.92 23,445.88 23,199.86 23,387.72 0.0M
2021-04-29 23,315.80 23,404.34 23,176.84 23,250.92 0.0M
2021-04-28 23,321.33 23,469.76 23,315.80 23,315.80 0.0M
2021-04-27 23,485.66 23,537.32 23,273.11 23,321.33 0.0M
2021-04-26 23,247.93 23,514.00 23,223.17 23,485.66 0.0M
2021-04-23 23,236.56 23,259.87 23,116.40 23,247.93 0.0M
2021-04-22 22,952.20 23,236.56 22,952.20 23,236.56 0.0M
2021-04-21 22,999.58 23,072.38 22,846.14 22,952.20 0.0M
2021-04-20 23,413.39 23,464.82 22,999.58 22,999.58 0.0M
2021-04-19 23,405.99 23,581.91 23,386.75 23,413.39 0.0M
2021-04-16 23,361.41 23,496.90 23,355.17 23,405.99 0.0M
2021-04-15 23,232.36 23,372.39 23,232.36 23,361.41 0.0M
2021-04-14 23,136.82 23,239.37 23,065.39 23,232.36 0.0M
2021-04-13 22,995.64 23,136.82 22,851.05 23,136.82 0.0M
2021-04-12 23,116.96 23,148.00 22,933.62 22,995.64 0.0M
2021-04-09 23,128.08 23,186.75 23,050.40 23,116.96 0.0M
2021-04-08 23,058.90 23,143.92 23,002.66 23,128.08 0.0M
2021-04-07 22,872.90 23,103.25 22,872.90 23,058.90 0.0M
2021-04-06 22,615.89 22,921.68 22,615.89 22,872.90 0.0M
2021-04-01 22,349.27 22,636.42 22,349.27 22,615.89 0.0M
2021-03-31 22,457.39 22,505.22 22,349.27 22,349.27 0.0M
2021-03-30 22,281.55 22,461.31 22,277.23 22,457.39 0.0M
2021-03-29 22,367.70 22,414.66 22,268.33 22,281.55 0.0M
2021-03-26 22,119.26 22,418.83 22,116.44 22,367.70 0.0M
2021-03-25 22,219.45 22,248.02 21,957.84 22,119.26 0.0M
2021-03-24 22,096.83 22,237.14 21,978.02 22,219.45 0.0M
2021-03-23 22,237.06 22,237.06 22,080.29 22,096.83 0.0M
2021-03-22 22,244.20 22,338.77 22,090.10 22,237.06 0.0M
2021-03-19 22,407.78 22,407.78 22,180.10 22,244.20 0.0M
2021-03-18 22,382.47 22,475.99 22,342.70 22,407.78 0.0M
2021-03-17 22,632.40 22,633.56 22,382.47 22,382.47 0.0M
2021-03-16 22,368.55 22,660.17 22,367.89 22,632.40 0.0M
2021-03-15 22,373.54 22,515.37 22,316.48 22,368.55 0.0M
2021-03-12 22,385.61 22,389.46 22,239.72 22,373.54 0.0M
2021-03-11 22,247.20 22,426.29 22,247.20 22,385.61 0.0M
2021-03-10 22,275.62 22,292.30 22,114.56 22,247.20 0.0M
2021-03-09 22,094.57 22,367.72 22,030.96 22,275.62 0.0M
2021-03-08 21,821.67 22,099.69 21,821.67 22,094.57 0.0M
2021-03-05 22,127.72 22,185.96 21,795.49 21,821.67 0.0M
2021-03-04 22,259.45 22,316.74 22,035.15 22,127.72 0.0M
2021-03-03 21,937.90 22,305.77 21,928.54 22,259.45 0.0M
2021-03-02 21,986.39 22,107.52 21,937.90 21,937.90 0.0M
2021-03-01 21,662.62 22,120.45 21,662.62 21,986.39 0.0M
2021-02-26 21,929.70 21,929.70 21,578.01 21,662.62 0.0M
2021-02-25 22,057.25 22,184.22 21,878.62 21,929.70 0.0M
2021-02-24 21,759.77 22,106.76 21,754.53 22,057.25 0.0M
2021-02-23 21,600.49 21,967.78 21,558.93 21,759.77 0.0M
2021-02-22 21,556.06 21,600.49 21,292.00 21,600.49 0.0M
2021-02-19 21,451.11 21,608.52 21,425.82 21,556.06 0.0M
2021-02-18 21,669.57 21,789.72 21,451.11 21,451.11 0.0M
2021-02-17 21,968.29 22,023.88 21,667.73 21,669.57 0.0M
2021-02-16 21,973.68 22,132.53 21,924.20 21,968.29 0.0M
2021-02-15 21,540.63 21,997.90 21,540.63 21,973.68 0.0M
2021-02-12 21,517.81 21,540.63 21,305.21 21,540.63 0.0M
2021-02-11 21,494.59 21,524.22 21,389.86 21,517.81 0.0M
2021-02-10 21,630.14 21,777.12 21,418.96 21,494.59 0.0M
2021-02-09 21,569.16 21,750.58 21,521.84 21,630.14 0.0M
2021-02-08 21,556.18 21,645.32 21,451.93 21,569.16 0.0M
2021-02-05 21,306.35 21,618.71 21,305.17 21,556.18 0.0M
2021-02-04 21,246.76 21,396.73 21,204.06 21,306.35 0.0M
2021-02-03 21,182.08 21,398.66 21,182.08 21,246.76 0.0M
2021-02-02 20,905.07 21,182.08 20,905.07 21,182.08 0.0M
2021-02-01 20,722.72 20,999.87 20,721.83 20,905.07 0.0M
2021-01-29 20,854.74 20,854.74 20,517.15 20,722.72 0.0M
2021-01-28 20,736.57 20,894.21 20,304.53 20,854.74 0.0M
2021-01-27 20,885.07 20,998.56 20,598.24 20,736.57 0.0M
2021-01-26 20,762.66 20,978.12 20,659.26 20,885.07 0.0M
2021-01-25 21,087.18 21,252.35 20,705.77 20,762.66 0.0M
2021-01-22 21,310.67 21,341.31 21,007.75 21,087.18 0.0M
2021-01-21 21,391.93 21,490.65 21,310.67 21,310.67 0.0M
2021-01-20 21,098.94 21,392.44 21,097.98 21,391.93 0.0M
2021-01-19 21,175.80 21,360.08 21,078.24 21,098.94 0.0M
2021-01-18 21,162.15 21,225.51 21,134.21 21,175.80 0.0M
2021-01-15 21,324.34 21,329.57 21,013.19 21,162.15 0.0M
2021-01-14 21,127.66 21,370.02 21,127.66 21,324.34 0.0M
2021-01-13 21,242.32 21,331.71 21,101.10 21,127.66 0.0M
2021-01-12 21,267.60 21,356.03 21,185.83 21,242.32 0.0M
2021-01-11 21,627.99 21,688.32 21,267.60 21,267.60 0.0M
2021-01-08 21,584.12 21,818.81 21,562.08 21,627.99 0.0M
2021-01-07 21,558.88 21,676.93 21,408.92 21,584.12 0.0M
2021-01-06 21,242.26 21,563.38 21,172.55 21,558.88 0.0M
2021-01-05 21,019.47 21,290.85 20,889.18 21,242.26 0.0M
2021-01-04 20,969.04 21,372.92 20,969.04 21,019.47 0.0M