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
2023-12-29 20,534.73 20,567.92 20,474.18 20,486.76 0.0M
2023-12-28 20,581.86 20,613.72 20,470.10 20,534.73 0.0M
2023-12-27 20,515.94 20,593.11 20,481.72 20,581.86 0.0M
2023-12-22 20,413.47 20,515.94 20,345.69 20,515.94 0.0M
2023-12-21 20,466.87 20,466.87 20,279.85 20,413.47 0.0M
2023-12-20 20,117.68 20,480.87 20,117.68 20,466.87 0.0M
2023-12-19 19,998.48 20,169.58 19,997.99 20,117.68 0.0M
2023-12-18 19,972.11 20,041.75 19,828.83 19,998.48 0.0M
2023-12-15 20,086.42 20,281.95 19,952.49 19,972.11 0.0M
2023-12-14 19,388.35 20,149.35 19,388.35 20,086.42 0.0M
2023-12-13 19,337.95 19,467.88 19,336.09 19,388.35 0.0M
2023-12-12 19,465.03 19,558.35 19,332.91 19,337.95 0.0M
2023-12-11 19,392.79 19,465.03 19,278.85 19,465.03 0.0M
2023-12-08 19,303.68 19,483.41 19,255.72 19,392.79 0.0M
2023-12-07 19,345.03 19,364.47 19,084.06 19,303.68 0.0M
2023-12-06 19,114.07 19,405.87 19,114.07 19,345.03 0.0M
2023-12-05 18,941.89 19,154.36 18,887.56 19,114.07 0.0M
2023-12-04 18,996.41 19,164.02 18,915.13 18,941.89 0.0M
2023-12-01 18,763.16 18,996.41 18,743.41 18,996.41 0.0M
2023-11-30 19,060.85 19,061.29 18,763.16 18,763.16 0.0M
2023-11-29 18,939.66 19,089.03 18,879.72 19,060.85 0.0M
2023-11-28 19,008.81 19,013.98 18,826.03 18,939.66 0.0M
2023-11-27 19,031.66 19,109.58 18,989.70 19,008.81 0.0M
2023-11-24 19,047.29 19,060.50 18,965.27 19,031.66 0.0M
2023-11-23 19,028.73 19,082.72 18,878.49 19,047.29 0.0M
2023-11-22 18,881.70 19,087.14 18,862.78 19,028.73 0.0M
2023-11-21 19,179.51 19,241.19 18,881.70 18,881.70 0.0M
2023-11-20 19,136.45 19,223.16 19,116.41 19,179.51 0.0M
2023-11-17 18,834.06 19,160.17 18,834.06 19,136.45 0.0M
2023-11-16 19,235.12 19,250.53 18,834.06 18,834.06 0.0M
2023-11-15 19,139.66 19,607.27 19,123.20 19,235.12 0.0M
2023-11-14 18,399.27 19,139.66 18,360.73 19,139.66 0.0M
2023-11-13 18,366.00 18,418.68 18,299.42 18,399.27 0.0M
2023-11-10 18,593.46 18,593.46 17,973.07 18,366.00 0.0M
2023-11-09 18,367.40 18,613.06 18,297.15 18,593.46 0.0M
2023-11-08 18,287.93 18,506.21 18,130.96 18,367.40 0.0M
2023-11-07 18,242.20 18,396.49 18,083.68 18,287.93 0.0M
2023-11-06 18,576.59 18,599.83 18,242.20 18,242.20 0.0M
2023-11-03 18,309.49 18,710.44 18,309.17 18,576.59 0.0M
2023-11-02 17,676.17 18,362.52 17,676.17 18,309.49 0.0M
2023-11-01 17,548.75 17,725.77 17,439.96 17,676.17 0.0M
2023-10-31 17,446.15 17,679.86 17,437.18 17,548.75 0.0M
2023-10-30 17,270.62 17,621.30 17,268.08 17,446.15 0.0M
2023-10-27 17,155.98 17,350.94 17,140.22 17,270.62 0.0M
2023-10-26 17,221.11 17,292.94 17,104.95 17,155.98 0.0M
2023-10-25 17,369.98 17,380.01 17,104.46 17,221.11 0.0M
2023-10-24 17,478.23 17,552.51 17,344.15 17,369.98 0.0M
2023-10-23 17,412.62 17,500.84 17,226.88 17,478.23 0.0M
2023-10-20 17,573.49 17,577.91 17,370.04 17,412.62 0.0M
2023-10-19 17,810.04 17,828.36 17,573.49 17,573.49 0.0M
2023-10-18 18,171.15 18,200.06 17,791.07 17,810.04 0.0M
2023-10-17 17,993.54 18,180.52 17,928.59 18,171.15 0.0M
2023-10-16 17,878.72 18,022.72 17,830.83 17,993.54 0.0M
2023-10-13 18,327.71 18,342.71 17,878.72 17,878.72 0.0M
2023-10-12 18,435.70 18,637.47 18,327.71 18,327.71 0.0M
2023-10-11 18,557.64 18,559.79 18,405.86 18,435.70 0.0M
2023-10-10 18,075.49 18,557.64 18,075.49 18,557.64 0.0M
2023-10-09 18,297.51 18,327.49 18,048.08 18,075.49 0.0M
2023-10-06 18,126.46 18,308.07 18,084.34 18,297.51 0.0M
2023-10-05 17,985.49 18,259.54 17,983.57 18,126.46 0.0M
2023-10-04 18,171.77 18,179.26 17,902.73 17,985.49 0.0M
2023-10-03 18,535.40 18,535.40 18,171.77 18,171.77 0.0M
2023-10-02 18,895.90 19,068.82 18,491.24 18,535.40 0.0M
2023-09-29 18,666.37 19,051.81 18,666.37 18,895.90 0.0M
2023-09-28 18,789.80 18,794.26 18,611.43 18,666.37 0.0M
2023-09-27 18,922.48 18,959.95 18,775.81 18,789.80 0.0M
2023-09-26 19,002.45 19,003.22 18,884.28 18,922.48 0.0M
2023-09-25 19,230.87 19,232.92 18,888.48 19,002.45 0.0M
2023-09-22 19,284.22 19,327.80 19,200.53 19,230.87 0.0M
2023-09-21 19,362.56 19,493.14 19,209.51 19,284.22 0.0M
2023-09-20 19,016.35 19,383.31 19,015.51 19,362.56 0.0M
2023-09-19 19,018.59 19,133.96 18,994.11 19,016.35 0.0M
2023-09-18 19,442.62 19,450.53 19,013.31 19,018.59 0.0M
2023-09-15 19,522.66 19,667.83 19,442.62 19,442.62 0.0M
2023-09-14 19,191.43 19,522.66 19,113.22 19,522.66 0.0M
2023-09-13 19,150.22 19,206.35 19,034.88 19,191.43 0.0M
2023-09-12 19,144.19 19,202.97 19,088.06 19,150.22 0.0M
2023-09-11 19,059.24 19,254.80 19,012.58 19,144.19 0.0M
2023-09-08 18,972.51 19,063.56 18,912.95 19,059.24 0.0M
2023-09-07 19,044.74 19,085.41 18,921.46 18,972.51 0.0M
2023-09-06 19,103.43 19,124.95 18,939.27 19,044.74 0.0M
2023-09-05 19,136.94 19,181.86 18,996.46 19,103.43 0.0M
2023-09-04 19,173.55 19,290.33 19,133.21 19,136.94 0.0M
2023-09-01 19,263.23 19,340.89 19,173.55 19,173.55 0.0M
2023-08-31 19,232.89 19,352.16 19,203.19 19,263.23 0.0M
2023-08-30 19,139.52 19,288.53 19,126.43 19,232.89 0.0M
2023-08-29 18,745.00 19,147.17 18,745.00 19,139.52 0.0M
2023-08-25 18,826.46 18,869.89 18,742.08 18,745.00 0.0M
2023-08-24 18,881.86 19,093.58 18,826.46 18,826.46 0.0M
2023-08-23 18,671.94 18,899.25 18,652.76 18,881.86 0.0M
2023-08-22 18,531.71 18,717.27 18,531.71 18,671.94 0.0M
2023-08-21 18,775.33 18,775.33 18,531.71 18,531.71 0.0M
2023-08-18 19,057.07 19,123.41 18,653.29 18,775.33 0.0M
2023-08-17 19,311.57 19,322.88 19,055.87 19,057.07 0.0M
2023-08-16 19,393.79 19,457.26 19,271.70 19,311.57 0.0M
2023-08-15 19,484.08 19,522.14 19,322.05 19,393.79 0.0M
2023-08-14 19,525.82 19,538.11 19,424.29 19,484.08 0.0M
2023-08-11 19,738.39 19,741.73 19,525.82 19,525.82 0.0M
2023-08-10 19,649.77 19,792.06 19,647.26 19,738.39 0.0M
2023-08-09 19,538.55 19,772.50 19,538.55 19,649.77 0.0M
2023-08-08 19,554.83 19,614.26 19,524.23 19,538.55 0.0M
2023-08-07 19,636.70 19,652.29 19,522.83 19,554.83 0.0M
2023-08-04 19,521.39 19,660.81 19,482.06 19,636.70 0.0M
2023-08-03 19,495.32 19,607.33 19,343.59 19,521.39 0.0M
2023-08-02 19,757.07 19,757.07 19,411.50 19,495.32 0.0M
2023-08-01 19,865.10 19,876.35 19,755.84 19,757.07 0.0M
2023-07-31 19,844.19 19,947.23 19,781.88 19,865.10 0.0M
2023-07-28 20,049.66 20,054.87 19,822.20 19,844.19 0.0M
2023-07-27 19,970.12 20,178.01 19,970.12 20,049.66 0.0M
2023-07-26 19,903.92 19,970.12 19,804.06 19,970.12 0.0M
2023-07-25 19,886.38 19,970.15 19,800.88 19,903.92 0.0M
2023-07-24 19,960.19 20,031.98 19,862.56 19,886.38 0.0M
2023-07-21 20,075.84 20,092.53 19,914.35 19,960.19 0.0M
2023-07-20 20,080.14 20,291.32 20,023.96 20,075.84 0.0M
2023-07-19 19,310.45 20,082.82 19,310.45 20,080.14 0.0M
2023-07-18 19,028.85 19,310.45 18,995.58 19,310.45 0.0M
2023-07-17 19,224.61 19,233.61 19,028.85 19,028.85 0.0M
2023-07-14 19,298.24 19,309.88 19,213.10 19,224.61 0.0M
2023-07-13 19,242.60 19,336.54 19,226.66 19,298.24 0.0M
2023-07-12 18,742.73 19,266.60 18,722.32 19,242.60 0.0M
2023-07-11 18,608.80 18,747.08 18,595.70 18,742.73 0.0M
2023-07-10 18,554.82 18,635.90 18,468.34 18,608.80 0.0M
2023-07-07 18,480.13 18,573.15 18,387.34 18,554.82 0.0M
2023-07-06 18,975.74 18,991.76 18,480.13 18,480.13 0.0M
2023-07-05 19,152.51 19,152.51 18,948.30 18,975.74 0.0M
2023-07-04 19,094.40 19,196.55 19,071.08 19,152.51 0.0M
2023-07-03 18,973.16 19,136.90 18,966.39 19,094.40 0.0M
2023-06-30 18,817.82 19,051.10 18,796.50 18,973.16 0.0M
2023-06-29 18,973.03 18,994.20 18,761.56 18,817.82 0.0M
2023-06-28 18,636.22 19,004.09 18,630.23 18,973.03 0.0M
2023-06-27 18,575.97 18,698.20 18,558.43 18,636.22 0.0M
2023-06-26 18,612.58 18,675.76 18,428.89 18,575.97 0.0M
2023-06-23 18,930.48 18,931.28 18,612.58 18,612.58 0.0M
2023-06-22 19,209.07 19,209.07 18,832.77 18,930.48 0.0M
2023-06-21 19,414.38 19,416.05 19,207.46 19,209.07 0.0M
2023-06-20 19,539.09 19,539.37 19,382.12 19,414.38 0.0M
2023-06-19 19,718.49 19,718.49 19,516.95 19,539.09 0.0M
2023-06-16 19,699.94 19,835.26 19,674.26 19,718.49 0.0M
2023-06-15 19,823.85 19,877.56 19,597.53 19,699.94 0.0M
2023-06-14 19,821.72 19,889.14 19,802.34 19,823.85 0.0M
2023-06-13 19,826.67 19,879.92 19,770.09 19,821.72 0.0M
2023-06-12 19,724.94 19,853.58 19,724.94 19,826.67 0.0M
2023-06-09 19,765.63 19,765.63 19,586.94 19,724.94 0.0M
2023-06-08 19,796.62 19,826.78 19,721.14 19,765.63 0.0M
2023-06-07 19,852.92 19,894.03 19,783.06 19,796.62 0.0M
2023-06-06 19,733.85 19,863.59 19,684.08 19,852.92 0.0M
2023-06-05 19,783.54 19,946.22 19,724.23 19,733.85 0.0M
2023-06-02 19,414.05 19,783.54 19,409.84 19,783.54 0.0M
2023-06-01 19,291.22 19,441.99 19,278.29 19,414.05 0.0M
2023-05-31 19,376.24 19,422.97 19,225.63 19,291.22 0.0M
2023-05-30 19,337.90 19,505.80 19,337.90 19,376.24 0.0M
2023-05-26 19,415.70 19,493.98 19,326.54 19,337.90 0.0M
2023-05-25 19,525.91 19,549.98 19,358.31 19,415.70 0.0M
2023-05-24 19,857.16 19,861.17 19,470.14 19,525.91 0.0M
2023-05-23 19,908.84 20,007.79 19,832.29 19,857.16 0.0M
2023-05-22 19,938.40 19,977.16 19,875.87 19,908.84 0.0M
2023-05-19 19,957.51 20,025.99 19,937.18 19,938.40 0.0M
2023-05-18 19,873.70 20,004.35 19,871.52 19,957.51 0.0M
2023-05-17 19,930.25 19,930.25 19,764.90 19,873.70 0.0M
2023-05-16 19,922.92 19,997.21 19,861.32 19,930.25 0.0M
2023-05-15 19,848.87 19,939.56 19,814.58 19,922.92 0.0M
2023-05-12 19,914.82 19,980.67 19,848.70 19,848.87 0.0M
2023-05-11 19,963.86 20,051.45 19,820.73 19,914.82 0.0M
2023-05-10 19,975.43 20,023.06 19,901.25 19,963.86 0.0M
2023-05-09 20,179.82 20,197.66 19,909.10 19,975.43 0.0M
2023-05-05 19,954.67 20,189.45 19,942.80 20,179.82 0.0M
2023-05-04 20,068.46 20,120.85 19,905.34 19,954.67 0.0M
2023-05-03 20,063.43 20,174.20 20,058.56 20,068.46 0.0M
2023-05-02 20,175.21 20,347.44 20,063.43 20,063.43 0.0M
2023-04-28 19,945.38 20,175.21 19,906.67 20,175.21 0.0M
2023-04-27 19,898.37 19,988.29 19,795.82 19,945.38 0.0M
2023-04-26 19,871.92 19,913.95 19,715.70 19,898.37 0.0M
2023-04-25 19,914.36 19,918.41 19,766.13 19,871.92 0.0M
2023-04-24 19,950.82 20,042.96 19,895.23 19,914.36 0.0M
2023-04-21 19,791.09 19,950.82 19,722.22 19,950.82 0.0M
2023-04-20 19,868.66 19,915.23 19,764.21 19,791.09 0.0M
2023-04-19 19,985.42 19,986.47 19,792.00 19,868.66 0.0M
2023-04-18 19,964.22 20,077.66 19,945.82 19,985.42 0.0M
2023-04-17 19,870.78 20,080.24 19,869.71 19,964.22 0.0M
2023-04-14 19,653.72 19,986.53 19,651.64 19,870.78 0.0M
2023-04-13 19,568.70 19,683.19 19,516.30 19,653.72 0.0M
2023-04-12 19,527.28 19,671.26 19,441.50 19,568.70 0.0M
2023-04-11 19,348.38 19,570.89 19,348.38 19,527.28 0.0M
2023-04-06 19,092.77 19,348.38 19,004.11 19,348.38 0.0M
2023-04-05 19,397.26 19,475.58 19,033.44 19,092.77 0.0M
2023-04-04 19,480.81 19,625.13 19,397.26 19,397.26 0.0M
2023-04-03 19,542.22 19,596.76 19,410.09 19,480.81 0.0M
2023-03-31 19,553.78 19,611.88 19,474.48 19,542.22 0.0M
2023-03-30 19,245.16 19,555.50 19,245.16 19,553.78 0.0M
2023-03-29 18,927.70 19,245.16 18,923.80 19,245.16 0.0M
2023-03-28 19,066.99 19,216.32 18,830.42 18,927.70 0.0M
2023-03-27 19,020.38 19,204.14 19,005.30 19,066.99 0.0M
2023-03-24 19,312.49 19,312.49 18,893.07 19,020.38 0.0M
2023-03-23 19,336.52 19,364.96 19,187.67 19,312.49 0.0M
2023-03-22 19,380.95 19,404.33 19,255.34 19,336.52 0.0M
2023-03-21 19,042.81 19,406.92 19,042.51 19,380.95 0.0M
2023-03-20 18,966.43 19,131.95 18,485.99 19,042.81 0.0M
2023-03-17 19,343.07 19,544.51 18,895.57 18,966.43 0.0M
2023-03-16 19,194.43 19,503.27 19,107.77 19,343.07 0.0M
2023-03-15 19,800.84 19,807.73 19,109.16 19,194.43 0.0M
2023-03-14 19,449.37 19,832.57 19,354.14 19,800.84 0.0M
2023-03-13 20,101.17 20,165.11 19,399.39 19,449.37 0.0M
2023-03-10 20,454.06 20,454.06 19,970.88 20,101.17 0.0M
2023-03-09 20,608.45 20,619.02 20,331.11 20,454.06 0.0M
2023-03-08 20,732.88 20,732.88 20,527.19 20,608.45 0.0M
2023-03-07 20,848.04 20,928.85 20,724.62 20,732.88 0.0M
2023-03-06 20,693.78 20,848.04 20,661.44 20,848.04 0.0M
2023-03-03 20,600.67 20,725.55 20,595.16 20,693.78 0.0M
2023-03-02 20,649.18 20,752.46 20,557.38 20,600.67 0.0M
2023-03-01 20,698.82 20,798.38 20,619.82 20,649.18 0.0M
2023-02-28 20,689.45 20,698.82 20,588.31 20,698.82 0.0M
2023-02-27 20,450.59 20,695.71 20,445.97 20,689.45 0.0M
2023-02-24 20,537.73 20,648.55 20,427.86 20,450.59 0.0M
2023-02-23 20,386.85 20,630.81 20,373.28 20,537.73 0.0M
2023-02-22 20,564.47 20,572.07 20,247.78 20,386.85 0.0M
2023-02-21 20,824.93 20,835.16 20,564.47 20,564.47 0.0M
2023-02-20 20,839.85 20,882.28 20,778.94 20,824.93 0.0M
2023-02-17 20,898.20 20,920.05 20,659.25 20,839.85 0.0M
2023-02-16 20,879.57 21,053.83 20,748.31 20,898.20 0.0M
2023-02-15 20,724.86 20,889.04 20,671.41 20,879.57 0.0M
2023-02-14 20,814.25 20,962.57 20,722.09 20,724.86 0.0M
2023-02-13 20,720.17 20,829.43 20,692.15 20,814.25 0.0M
2023-02-10 21,025.68 21,041.29 20,613.56 20,720.17 0.0M
2023-02-09 21,060.70 21,188.46 21,022.79 21,025.68 0.0M
2023-02-08 20,914.23 21,304.56 20,914.23 21,060.70 0.0M
2023-02-07 21,162.67 21,185.87 20,810.83 20,914.23 0.0M
2023-02-06 21,352.56 21,352.81 21,024.19 21,162.67 0.0M
2023-02-03 21,402.06 21,402.56 21,193.90 21,352.56 0.0M
2023-02-02 20,589.09 21,402.06 20,574.61 21,402.06 0.0M
2023-02-01 20,527.98 20,741.67 20,494.70 20,589.09 0.0M
2023-01-31 20,640.35 20,652.37 20,406.76 20,527.98 0.0M
2023-01-30 20,706.61 20,706.61 20,444.40 20,640.35 0.0M
2023-01-27 20,565.92 20,706.61 20,527.80 20,706.61 0.0M
2023-01-26 20,464.50 20,677.75 20,446.40 20,565.92 0.0M
2023-01-25 20,519.00 20,702.70 20,381.81 20,464.50 0.0M
2023-01-24 20,459.92 20,604.42 20,459.23 20,519.00 0.0M
2023-01-23 20,362.96 20,511.28 20,362.96 20,459.92 0.0M
2023-01-20 20,226.72 20,402.39 20,193.58 20,362.96 0.0M
2023-01-19 20,600.74 20,607.51 20,226.72 20,226.72 0.0M
2023-01-18 20,642.75 20,759.79 20,600.74 20,600.74 0.0M
2023-01-17 20,813.20 20,825.71 20,611.12 20,642.75 0.0M
2023-01-16 20,657.08 20,885.14 20,615.49 20,813.20 0.0M
2023-01-13 20,547.39 20,686.42 20,505.87 20,657.08 0.0M
2023-01-12 20,126.56 20,547.39 20,126.56 20,547.39 0.0M
2023-01-11 19,988.17 20,188.07 19,863.69 20,126.56 0.0M
2023-01-10 20,114.41 20,114.41 19,962.65 19,988.17 0.0M
2023-01-09 20,095.93 20,232.08 19,966.15 20,114.41 0.0M
2023-01-06 20,055.49 20,143.63 19,940.04 20,095.93 0.0M
2023-01-05 19,923.99 20,152.91 19,883.10 20,055.49 0.0M
2023-01-04 19,607.93 19,954.95 19,607.76 19,923.99 0.0M
2023-01-03 19,283.20 19,747.12 19,282.09 19,607.93 0.0M