FTSE 250 ex Investment Trusts

FTMX
🏛️ uk →
22,644.99
Last Update: 2025-09-29
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
2022-12-30 19,467.00 19,514.27 19,283.20 19,283.20 0.0M
2022-12-29 19,352.37 19,474.95 19,172.38 19,467.00 0.0M
2022-12-28 19,283.17 19,430.08 19,283.17 19,352.37 0.0M
2022-12-23 19,202.48 19,357.55 19,158.85 19,283.17 0.0M
2022-12-22 19,324.07 19,438.49 19,180.43 19,202.48 0.0M
2022-12-21 18,963.12 19,331.66 18,957.83 19,324.07 0.0M
2022-12-20 19,078.44 19,081.18 18,816.60 18,963.12 0.0M
2022-12-19 19,031.61 19,213.02 18,960.26 19,078.44 0.0M
2022-12-16 19,386.45 19,386.45 18,901.16 19,031.61 0.0M
2022-12-15 19,525.95 19,531.03 19,316.34 19,386.45 0.0M
2022-12-14 19,570.76 19,570.76 19,416.10 19,525.95 0.0M
2022-12-13 19,280.65 19,830.12 19,230.91 19,570.76 0.0M
2022-12-12 19,406.72 19,406.79 19,184.46 19,280.65 0.0M
2022-12-09 19,280.40 19,425.14 19,209.80 19,406.72 0.0M
2022-12-08 19,417.84 19,452.02 19,280.40 19,280.40 0.0M
2022-12-07 19,609.43 19,609.58 19,417.69 19,417.84 0.0M
2022-12-06 19,833.11 19,833.11 19,606.53 19,609.43 0.0M
2022-12-05 19,908.32 20,023.46 19,813.00 19,833.11 0.0M
2022-12-02 19,883.39 20,078.88 19,737.78 19,908.32 0.0M
2022-12-01 19,651.36 19,954.69 19,651.36 19,883.39 0.0M
2022-11-30 19,710.49 19,842.68 19,642.56 19,651.36 0.0M
2022-11-29 19,829.36 19,899.88 19,710.49 19,710.49 0.0M
2022-11-28 20,125.03 20,128.40 19,829.36 19,829.36 0.0M
2022-11-25 20,136.27 20,146.71 19,965.16 20,125.03 0.0M
2022-11-24 20,053.33 20,256.87 20,053.33 20,136.27 0.0M
2022-11-23 19,924.53 20,066.54 19,834.33 20,053.33 0.0M
2022-11-22 19,899.84 20,001.86 19,816.16 19,924.53 0.0M
2022-11-21 19,790.94 19,939.37 19,584.39 19,899.84 0.0M
2022-11-18 19,575.90 19,809.71 19,518.67 19,790.94 0.0M
2022-11-17 19,556.26 19,617.96 19,447.69 19,575.90 0.0M
2022-11-16 19,943.57 19,946.49 19,451.11 19,556.26 0.0M
2022-11-15 20,140.49 20,167.11 19,923.47 19,943.57 0.0M
2022-11-14 20,126.06 20,173.56 19,784.80 20,140.49 0.0M
2022-11-11 19,872.23 20,271.35 19,872.23 20,126.06 0.0M
2022-11-10 19,077.98 19,883.95 18,968.47 19,872.23 0.0M
2022-11-09 19,138.90 19,139.55 18,951.23 19,077.98 0.0M
2022-11-08 18,965.98 19,138.90 18,869.95 19,138.90 0.0M
2022-11-07 18,692.52 19,091.00 18,652.63 18,965.98 0.0M
2022-11-04 18,357.33 18,734.50 18,357.15 18,692.52 0.0M
2022-11-03 18,497.66 18,497.66 18,174.42 18,357.33 0.0M
2022-11-02 18,471.16 18,557.04 18,337.75 18,497.66 0.0M
2022-11-01 18,120.57 18,618.67 18,120.54 18,471.16 0.0M
2022-10-31 18,143.79 18,206.67 18,050.71 18,120.57 0.0M
2022-10-28 18,336.47 18,336.47 18,043.69 18,143.79 0.0M
2022-10-27 18,303.79 18,436.50 18,221.70 18,336.47 0.0M
2022-10-26 17,988.68 18,303.79 17,919.31 18,303.79 0.0M
2022-10-25 17,476.39 17,988.68 17,464.44 17,988.68 0.0M
2022-10-24 17,296.31 17,587.49 17,296.31 17,476.39 0.0M
2022-10-21 17,508.46 17,508.46 17,105.72 17,296.31 0.0M
2022-10-20 17,408.69 17,602.44 17,279.31 17,508.46 0.0M
2022-10-19 17,715.30 17,738.64 17,356.85 17,408.69 0.0M
2022-10-18 17,679.08 17,893.47 17,654.79 17,715.30 0.0M
2022-10-17 17,139.69 17,726.56 17,133.51 17,679.08 0.0M
2022-10-14 17,037.79 17,488.01 17,037.79 17,139.69 0.0M
2022-10-13 16,674.89 17,234.87 16,561.59 17,037.79 0.0M
2022-10-12 17,045.67 17,047.63 16,667.44 16,674.89 0.0M
2022-10-11 17,209.51 17,212.62 16,956.25 17,045.67 0.0M
2022-10-10 17,384.97 17,385.30 17,196.49 17,209.51 0.0M
2022-10-07 17,682.60 17,733.13 17,308.71 17,384.97 0.0M
2022-10-06 17,610.50 17,768.66 17,570.17 17,682.60 0.0M
2022-10-05 17,899.81 17,903.30 17,516.81 17,610.50 0.0M
2022-10-04 17,373.13 17,900.89 17,373.13 17,899.81 0.0M
2022-10-03 17,199.96 17,394.18 16,999.57 17,373.13 0.0M
2022-09-30 16,810.11 17,225.69 16,716.28 17,199.96 0.0M
2022-09-29 17,418.14 17,421.65 16,619.58 16,810.11 0.0M
2022-09-28 17,352.43 17,418.14 16,786.96 17,418.14 0.0M
2022-09-27 17,788.72 17,963.58 17,352.43 17,352.43 0.0M
2022-09-26 18,058.63 18,064.74 17,682.74 17,788.72 0.0M
2022-09-23 18,468.37 18,485.40 17,942.32 18,058.63 0.0M
2022-09-22 18,893.06 18,893.06 18,468.37 18,468.37 0.0M
2022-09-21 18,701.00 18,893.06 18,636.18 18,893.06 0.0M
2022-09-20 19,074.24 19,141.52 18,647.71 18,701.00 0.0M
2022-09-16 19,167.88 19,170.44 18,971.14 19,074.24 0.0M
2022-09-15 19,129.84 19,271.63 19,075.67 19,167.88 0.0M
2022-09-14 19,501.02 19,501.73 19,041.72 19,129.84 0.0M
2022-09-13 19,859.58 19,969.42 19,501.02 19,501.02 0.0M
2022-09-12 19,482.61 19,869.89 19,482.61 19,859.58 0.0M
2022-09-09 19,148.30 19,516.49 19,148.30 19,482.61 0.0M
2022-09-08 19,103.72 19,234.16 18,923.27 19,148.30 0.0M
2022-09-07 19,117.60 19,149.31 18,996.91 19,103.72 0.0M
2022-09-06 18,866.18 19,248.77 18,831.34 19,117.60 0.0M
2022-09-05 19,054.57 19,054.60 18,742.41 18,866.18 0.0M
2022-09-02 18,677.99 19,058.31 18,673.67 19,054.57 0.0M
2022-09-01 19,327.33 19,330.27 18,677.70 18,677.99 0.0M
2022-08-31 19,411.08 19,454.86 19,242.42 19,327.33 0.0M
2022-08-30 19,413.94 19,667.70 19,352.07 19,411.08 0.0M
2022-08-26 19,527.63 19,693.82 19,406.01 19,413.94 0.0M
2022-08-25 19,616.96 19,727.50 19,509.55 19,527.63 0.0M
2022-08-24 19,641.87 19,641.87 19,446.10 19,616.96 0.0M
2022-08-23 19,834.60 19,842.96 19,602.56 19,641.87 0.0M
2022-08-22 20,276.44 20,283.46 19,823.28 19,834.60 0.0M
2022-08-19 20,577.69 20,579.71 20,276.44 20,276.44 0.0M
2022-08-18 20,474.67 20,577.69 20,429.19 20,577.69 0.0M
2022-08-17 20,808.30 20,871.92 20,442.86 20,474.67 0.0M
2022-08-16 20,852.82 20,965.88 20,763.22 20,808.30 0.0M
2022-08-15 20,837.04 20,891.37 20,787.21 20,852.82 0.0M
2022-08-12 20,720.26 20,837.04 20,676.51 20,837.04 0.0M
2022-08-11 20,811.50 20,889.80 20,690.99 20,720.26 0.0M
2022-08-10 20,359.33 20,816.86 20,272.99 20,811.50 0.0M
2022-08-09 20,576.25 20,598.76 20,326.58 20,359.33 0.0M
2022-08-08 20,506.99 20,646.48 20,486.85 20,576.25 0.0M
2022-08-05 20,710.83 20,740.57 20,491.23 20,506.99 0.0M
2022-08-04 20,558.18 20,792.84 20,513.18 20,710.83 0.0M
2022-08-03 20,425.77 20,558.18 20,345.72 20,558.18 0.0M
2022-08-02 20,649.12 20,649.12 20,382.40 20,425.77 0.0M
2022-08-01 20,729.51 20,802.57 20,565.67 20,649.12 0.0M
2022-07-29 20,389.75 20,791.91 20,374.17 20,737.59 0.0M
2022-07-28 20,124.95 20,389.75 20,105.90 20,389.75 0.0M
2022-07-27 20,069.56 20,207.88 20,036.98 20,124.95 0.0M
2022-07-26 20,333.69 20,340.85 20,046.00 20,069.56 0.0M
2022-07-25 20,345.41 20,442.55 20,178.08 20,333.69 0.0M
2022-07-22 20,207.57 20,471.87 20,174.57 20,345.41 0.0M
2022-07-21 19,886.83 20,208.59 19,849.61 20,207.57 0.0M
2022-07-20 19,777.99 19,950.49 19,742.47 19,886.83 0.0M
2022-07-19 19,467.43 19,781.96 19,338.45 19,777.99 0.0M
2022-07-18 19,246.11 19,472.42 19,245.50 19,467.43 0.0M
2022-07-15 18,866.18 19,250.06 18,839.91 19,246.11 0.0M
2022-07-14 19,154.93 19,175.32 18,779.73 18,866.18 0.0M
2022-07-13 19,255.06 19,341.86 19,007.93 19,154.93 0.0M
2022-07-12 19,222.29 19,284.67 18,973.47 19,255.06 0.0M
2022-07-11 19,320.84 19,325.73 19,057.97 19,222.29 0.0M
2022-07-08 19,247.54 19,355.58 19,160.06 19,320.84 0.0M
2022-07-07 18,928.64 19,280.29 18,928.64 19,247.54 0.0M
2022-07-06 18,641.50 19,020.12 18,641.50 18,928.64 0.0M
2022-07-05 18,959.10 19,092.66 18,591.62 18,641.50 0.0M
2022-07-04 19,017.37 19,169.31 18,944.06 18,959.10 0.0M
2022-07-01 19,050.94 19,188.01 18,879.59 19,017.37 0.0M
2022-06-30 19,472.11 19,472.11 18,817.19 19,050.94 0.0M
2022-06-29 19,865.95 19,865.95 19,434.24 19,472.11 0.0M
2022-06-28 19,819.15 19,984.59 19,784.98 19,865.95 0.0M
2022-06-27 19,646.14 19,936.69 19,637.58 19,819.15 0.0M
2022-06-24 19,206.26 19,646.14 19,204.76 19,646.14 0.0M
2022-06-23 19,418.61 19,419.48 19,164.49 19,206.26 0.0M
2022-06-22 19,464.88 19,499.66 19,116.09 19,418.61 0.0M
2022-06-21 19,567.70 19,721.03 19,464.88 19,464.88 0.0M
2022-06-20 19,471.36 19,602.84 19,445.15 19,567.70 0.0M
2022-06-17 19,242.19 19,660.01 19,207.61 19,471.36 0.0M
2022-06-16 19,849.51 19,852.51 19,214.33 19,242.19 0.0M
2022-06-15 19,512.58 19,896.39 19,511.82 19,849.51 0.0M
2022-06-14 19,665.40 19,870.06 19,437.05 19,512.58 0.0M
2022-06-13 20,235.84 20,235.84 19,608.17 19,665.40 0.0M
2022-06-10 20,717.04 20,717.04 20,234.15 20,235.84 0.0M
2022-06-09 20,993.62 20,993.62 20,717.04 20,717.04 0.0M
2022-06-08 21,137.79 21,214.25 20,944.76 20,993.62 0.0M
2022-06-07 21,255.36 21,255.36 20,987.31 21,137.79 0.0M
2022-06-06 20,997.64 21,320.40 20,997.64 21,255.36 0.0M
2022-06-01 21,134.19 21,279.86 20,981.14 20,997.64 0.0M
2022-05-31 21,296.45 21,296.45 21,082.46 21,134.19 0.0M
2022-05-30 21,116.00 21,399.88 21,116.00 21,296.45 0.0M
2022-05-27 21,020.62 21,154.47 20,977.97 21,116.00 0.0M
2022-05-26 20,679.07 21,057.67 20,646.46 21,020.62 0.0M
2022-05-25 20,595.49 20,790.19 20,523.63 20,679.07 0.0M
2022-05-24 20,878.53 20,878.53 20,542.67 20,595.49 0.0M
2022-05-23 20,542.69 20,878.53 20,541.83 20,878.53 0.0M
2022-05-20 20,342.00 20,751.26 20,338.90 20,542.69 0.0M
2022-05-19 20,613.55 20,613.55 20,038.61 20,342.00 0.0M
2022-05-18 20,779.15 20,951.09 20,613.55 20,613.55 0.0M
2022-05-17 20,594.48 20,853.38 20,594.48 20,779.15 0.0M
2022-05-16 20,580.07 20,649.53 20,405.31 20,594.48 0.0M
2022-05-13 20,078.76 20,580.07 20,078.76 20,580.07 0.0M
2022-05-12 20,205.07 20,205.07 19,775.50 20,078.76 0.0M
2022-05-11 19,912.81 20,271.76 19,912.81 20,205.07 0.0M
2022-05-10 19,825.62 20,130.97 19,825.62 19,912.81 0.0M
2022-05-09 20,371.92 20,389.40 19,825.62 19,825.62 0.0M
2022-05-06 20,684.17 20,696.79 20,230.89 20,371.92 0.0M
2022-05-05 20,840.10 21,198.39 20,684.17 20,684.17 0.0M
2022-05-04 21,178.27 21,248.22 20,825.30 20,840.10 0.0M
2022-05-03 21,348.05 21,385.60 21,160.41 21,178.27 0.0M
2022-04-29 21,284.37 21,563.97 21,284.37 21,348.05 0.0M
2022-04-28 21,085.50 21,398.48 21,083.80 21,284.37 0.0M
2022-04-27 21,167.31 21,264.91 20,961.56 21,085.50 0.0M
2022-04-26 21,309.74 21,469.23 21,167.31 21,167.31 0.0M
2022-04-25 21,592.69 21,592.69 21,130.65 21,309.74 0.0M
2022-04-22 21,867.43 21,867.43 21,592.69 21,592.69 0.0M
2022-04-21 21,736.24 22,048.43 21,718.44 21,867.43 0.0M
2022-04-20 21,584.18 21,736.24 21,504.20 21,736.24 0.0M
2022-04-19 21,732.93 21,740.57 21,465.67 21,584.18 0.0M
2022-04-14 21,593.27 21,732.93 21,521.49 21,732.93 0.0M
2022-04-13 21,622.72 21,645.38 21,452.63 21,593.27 0.0M
2022-04-12 21,750.90 21,752.95 21,513.02 21,622.72 0.0M
2022-04-11 21,794.91 21,846.66 21,670.62 21,750.90 0.0M
2022-04-08 21,631.90 21,828.36 21,625.51 21,794.91 0.0M
2022-04-07 21,709.12 21,875.39 21,596.57 21,631.90 0.0M
2022-04-06 21,996.69 22,076.10 21,606.52 21,709.12 0.0M
2022-04-05 21,948.32 22,065.59 21,761.85 21,996.69 0.0M
2022-04-04 21,833.74 21,974.07 21,782.78 21,948.32 0.0M
2022-04-01 21,765.51 21,970.22 21,765.51 21,833.74 0.0M
2022-03-31 21,913.92 22,148.11 21,765.51 21,765.51 0.0M
2022-03-30 22,229.15 22,229.25 21,828.34 21,913.92 0.0M
2022-03-29 21,725.52 22,229.15 21,725.52 22,229.15 0.0M
2022-03-28 21,621.40 21,828.49 21,618.54 21,725.52 0.0M
2022-03-25 21,545.00 21,740.51 21,504.83 21,621.40 0.0M
2022-03-24 21,641.57 21,649.08 21,451.32 21,545.00 0.0M
2022-03-23 21,786.06 21,810.98 21,593.48 21,641.57 0.0M
2022-03-22 21,620.21 21,837.67 21,612.97 21,786.06 0.0M
2022-03-21 21,839.65 21,843.31 21,518.42 21,620.21 0.0M
2022-03-18 21,647.52 21,839.65 21,395.33 21,839.65 0.0M
2022-03-17 21,524.45 21,752.34 21,454.94 21,647.52 0.0M
2022-03-16 20,847.13 21,579.04 20,847.13 21,524.45 0.0M
2022-03-15 21,116.98 21,116.98 20,711.28 20,847.13 0.0M
2022-03-14 20,745.12 21,188.25 20,745.12 21,116.98 0.0M
2022-03-11 20,477.16 21,042.96 20,473.88 20,745.12 0.0M
2022-03-10 20,622.93 20,795.17 20,406.92 20,477.16 0.0M
2022-03-09 19,695.95 20,622.93 19,695.95 20,622.93 0.0M
2022-03-08 19,638.08 19,966.27 19,472.38 19,695.95 0.0M
2022-03-07 19,852.16 19,953.48 18,876.88 19,638.08 0.0M
2022-03-04 20,619.69 20,635.35 19,852.16 19,852.16 0.0M
2022-03-03 21,416.60 21,560.64 20,619.69 20,619.69 0.0M
2022-03-02 21,119.20 21,512.50 20,997.04 21,416.60 0.0M
2022-03-01 21,840.34 21,896.60 21,119.20 21,119.20 0.0M
2022-02-28 21,650.72 21,840.34 21,407.93 21,840.34 0.0M
2022-02-25 20,958.44 21,650.72 20,958.44 21,650.72 0.0M
2022-02-24 21,646.11 21,646.11 20,829.09 20,962.14 0.0M
2022-02-23 21,815.42 22,077.91 21,646.07 21,646.11 0.0M
2022-02-22 21,894.93 21,951.33 21,439.07 21,815.42 0.0M
2022-02-21 22,140.95 22,280.50 21,795.28 21,894.93 0.0M
2022-02-18 22,308.76 22,377.70 22,119.56 22,140.95 0.0M
2022-02-17 22,631.84 22,698.20 22,298.06 22,308.76 0.0M
2022-02-16 22,671.52 22,784.83 22,544.51 22,631.84 0.0M
2022-02-15 22,423.16 22,707.52 22,312.06 22,671.52 0.0M
2022-02-14 22,891.27 22,891.27 22,285.23 22,423.16 0.0M
2022-02-11 23,069.25 23,069.25 22,764.96 22,891.27 0.0M
2022-02-10 23,029.87 23,175.72 22,866.99 23,069.25 0.0M
2022-02-09 22,574.19 23,080.85 22,567.87 23,029.87 0.0M
2022-02-08 22,596.63 22,708.43 22,485.93 22,574.19 0.0M
2022-02-07 22,533.25 22,703.76 22,530.84 22,596.63 0.0M
2022-02-04 22,837.48 22,989.38 22,533.25 22,533.25 0.0M
2022-02-03 23,121.17 23,168.31 22,837.48 22,837.48 0.0M
2022-02-02 22,996.91 23,267.02 22,996.91 23,121.17 0.0M
2022-02-01 22,766.15 23,134.41 22,766.15 22,996.91 0.0M
2022-01-31 22,537.59 22,806.81 22,537.59 22,766.15 0.0M
2022-01-28 22,760.67 22,772.44 22,455.57 22,537.59 0.0M
2022-01-27 22,748.37 22,826.94 22,436.06 22,760.67 0.0M
2022-01-26 22,509.72 22,951.01 22,509.72 22,748.37 0.0M
2022-01-25 22,325.35 22,675.12 22,294.13 22,509.72 0.0M
2022-01-24 23,181.60 23,181.60 22,219.75 22,325.35 0.0M
2022-01-21 23,682.03 23,682.03 23,040.26 23,181.60 0.0M
2022-01-20 23,624.49 23,739.20 23,610.21 23,682.03 0.0M
2022-01-19 23,593.52 23,724.09 23,448.53 23,624.49 0.0M
2022-01-18 23,807.29 23,809.17 23,496.63 23,593.52 0.0M
2022-01-17 23,657.29 23,900.60 23,616.88 23,807.29 0.0M
2022-01-14 23,894.43 23,897.02 23,640.61 23,657.29 0.0M
2022-01-13 23,961.90 23,988.32 23,862.82 23,894.43 0.0M
2022-01-12 23,964.83 24,135.58 23,946.98 23,961.90 0.0M
2022-01-11 23,958.22 24,197.50 23,938.72 23,964.83 0.0M
2022-01-10 24,308.08 24,391.51 23,891.26 23,958.22 0.0M
2022-01-07 24,352.56 24,363.00 24,152.31 24,308.08 0.0M
2022-01-06 24,719.69 24,719.69 24,248.02 24,352.56 0.0M
2022-01-05 24,818.19 24,895.70 24,687.70 24,719.69 0.0M
2022-01-04 24,345.43 24,934.18 24,345.43 24,818.19 0.0M