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
2024-12-31 21,254.08 21,515.44 21,249.97 21,503.46 0.0M
2024-12-30 21,349.46 21,354.03 21,164.03 21,254.08 0.0M
2024-12-27 21,461.78 21,468.95 21,316.17 21,349.46 0.0M
2024-12-24 21,295.85 21,461.78 21,291.37 21,461.78 0.0M
2024-12-23 21,363.99 21,363.99 21,259.34 21,295.85 0.0M
2024-12-20 21,344.49 21,375.08 21,146.87 21,363.99 0.0M
2024-12-19 21,537.12 21,537.12 21,238.42 21,344.49 0.0M
2024-12-18 21,474.53 21,607.73 21,474.53 21,537.12 0.0M
2024-12-17 21,785.69 21,785.69 21,474.53 21,474.53 0.0M
2024-12-16 21,869.24 21,869.87 21,728.06 21,785.69 0.0M
2024-12-13 21,941.54 22,031.96 21,849.62 21,869.24 0.0M
2024-12-12 22,022.99 22,050.44 21,938.42 21,941.54 0.0M
2024-12-11 21,988.30 22,078.06 21,894.31 22,022.99 0.0M
2024-12-10 22,075.91 22,075.91 21,925.25 21,988.30 0.0M
2024-12-09 22,087.74 22,189.25 22,036.11 22,075.91 0.0M
2024-12-06 22,014.75 22,159.54 21,992.30 22,087.74 0.0M
2024-12-05 22,045.68 22,112.23 21,966.93 22,014.75 0.0M
2024-12-04 21,910.69 22,068.79 21,909.77 22,045.68 0.0M
2024-12-03 21,753.25 21,941.85 21,753.25 21,910.69 0.0M
2024-12-02 21,775.16 21,855.98 21,693.35 21,753.25 0.0M
2024-11-29 21,781.91 21,850.98 21,701.71 21,775.16 0.0M
2024-11-28 21,559.86 21,827.57 21,559.86 21,781.91 0.0M
2024-11-27 21,489.19 21,613.68 21,469.24 21,559.86 0.0M
2024-11-26 21,714.61 21,721.09 21,483.69 21,489.19 0.0M
2024-11-25 21,542.90 21,749.33 21,522.27 21,714.61 0.0M
2024-11-22 21,230.18 21,584.28 21,187.92 21,542.90 0.0M
2024-11-21 21,130.58 21,230.18 21,010.54 21,230.18 0.0M
2024-11-20 21,369.56 21,453.88 21,097.58 21,130.58 0.0M
2024-11-19 21,341.89 21,442.55 21,170.96 21,369.56 0.0M
2024-11-18 21,416.62 21,510.74 21,256.47 21,341.89 0.0M
2024-11-15 21,434.42 21,533.34 21,334.62 21,416.62 0.0M
2024-11-14 21,194.93 21,434.42 21,193.90 21,434.42 0.0M
2024-11-13 21,286.74 21,414.74 21,122.18 21,194.93 0.0M
2024-11-12 21,655.88 21,662.19 21,286.74 21,286.74 0.0M
2024-11-11 21,427.25 21,773.66 21,426.88 21,655.88 0.0M
2024-11-08 21,606.68 21,632.29 21,400.75 21,427.25 0.0M
2024-11-07 21,424.87 21,624.18 21,424.87 21,606.68 0.0M
2024-11-06 21,404.76 21,859.79 21,345.23 21,424.87 0.0M
2024-11-05 21,474.23 21,606.70 21,404.76 21,404.76 0.0M
2024-11-04 21,517.09 21,637.35 21,450.46 21,474.23 0.0M
2024-11-01 21,393.08 21,580.15 21,377.78 21,517.09 0.0M
2024-10-31 21,768.26 21,769.35 21,287.94 21,393.08 0.0M
2024-10-30 21,693.35 22,128.81 21,618.38 21,768.26 0.0M
2024-10-29 21,935.06 21,970.31 21,616.93 21,693.35 0.0M
2024-10-28 21,874.71 22,028.52 21,838.74 21,935.06 0.0M
2024-10-25 21,891.02 21,953.77 21,819.28 21,874.71 0.0M
2024-10-24 21,979.31 22,068.50 21,891.02 21,891.02 0.0M
2024-10-23 22,133.22 22,196.03 21,967.40 21,979.31 0.0M
2024-10-22 22,062.54 22,139.44 21,930.15 22,133.22 0.0M
2024-10-21 22,354.42 22,441.61 22,056.31 22,062.54 0.0M
2024-10-18 22,338.99 22,418.33 22,241.60 22,354.42 0.0M
2024-10-17 22,212.07 22,360.67 22,157.56 22,338.99 0.0M
2024-10-16 21,950.90 22,278.58 21,942.37 22,212.07 0.0M
2024-10-15 21,881.86 21,997.56 21,832.45 21,950.90 0.0M
2024-10-14 21,813.73 21,881.86 21,726.15 21,881.86 0.0M
2024-10-11 21,734.33 21,838.42 21,693.96 21,813.73 0.0M
2024-10-10 21,877.93 21,901.45 21,705.80 21,734.33 0.0M
2024-10-09 21,629.36 21,882.01 21,626.92 21,877.93 0.0M
2024-10-08 21,860.01 21,868.02 21,578.76 21,629.36 0.0M
2024-10-07 21,939.08 22,019.97 21,733.78 21,860.01 0.0M
2024-10-04 21,729.94 21,984.37 21,723.31 21,939.08 0.0M
2024-10-03 21,805.22 21,874.33 21,688.36 21,729.94 0.0M
2024-10-02 22,006.84 22,028.76 21,767.26 21,805.22 0.0M
2024-10-01 22,160.65 22,268.92 21,991.15 22,006.84 0.0M
2024-09-30 22,430.70 22,444.46 22,115.84 22,160.65 0.0M
2024-09-27 22,197.99 22,430.70 22,195.28 22,430.70 0.0M
2024-09-26 21,875.07 22,297.84 21,869.79 22,197.99 0.0M
2024-09-25 21,891.40 22,087.53 21,859.43 21,875.07 0.0M
2024-09-24 21,989.46 22,109.30 21,891.40 21,891.40 0.0M
2024-09-23 21,959.81 22,031.47 21,887.63 21,989.46 0.0M
2024-09-20 22,370.70 22,370.70 21,959.81 21,959.81 0.0M
2024-09-19 21,982.14 22,370.70 21,978.62 22,370.70 0.0M
2024-09-18 22,109.97 22,115.18 21,963.00 21,982.14 0.0M
2024-09-17 22,096.85 22,228.84 22,096.62 22,109.97 0.0M
2024-09-16 22,037.20 22,125.67 21,996.52 22,096.85 0.0M
2024-09-13 21,818.41 22,101.75 21,818.41 22,037.20 0.0M
2024-09-12 21,651.89 21,924.65 21,647.68 21,818.41 0.0M
2024-09-11 21,791.85 21,880.82 21,627.22 21,651.89 0.0M
2024-09-10 21,751.89 21,856.85 21,695.61 21,791.85 0.0M
2024-09-09 21,599.30 21,765.08 21,599.30 21,751.89 0.0M
2024-09-06 21,900.64 21,941.99 21,591.14 21,599.30 0.0M
2024-09-05 21,947.63 22,069.91 21,900.64 21,900.64 0.0M
2024-09-04 21,944.95 21,996.80 21,712.87 21,947.63 0.0M
2024-09-03 22,135.61 22,202.40 21,893.25 21,944.95 0.0M
2024-09-02 22,242.88 22,271.49 22,075.44 22,135.61 0.0M
2024-08-30 22,156.70 22,346.00 22,143.94 22,242.88 0.0M
2024-08-29 22,224.22 22,294.44 22,147.18 22,156.70 0.0M
2024-08-28 22,292.55 22,297.90 22,191.65 22,224.22 0.0M
2024-08-27 22,298.73 22,436.12 22,245.34 22,292.55 0.0M
2024-08-23 22,168.08 22,353.39 22,150.06 22,298.73 0.0M
2024-08-22 22,248.04 22,340.08 22,168.08 22,168.08 0.0M
2024-08-21 22,004.95 22,248.04 22,002.60 22,248.04 0.0M
2024-08-20 22,204.56 22,257.80 22,004.95 22,004.95 0.0M
2024-08-19 22,063.94 22,228.19 21,977.31 22,204.56 0.0M
2024-08-16 22,126.71 22,163.63 22,023.55 22,063.94 0.0M
2024-08-15 21,987.18 22,195.31 21,861.55 22,126.71 0.0M
2024-08-14 21,762.48 22,028.10 21,758.63 21,987.18 0.0M
2024-08-13 21,670.41 21,782.94 21,614.61 21,762.48 0.0M
2024-08-12 21,605.60 21,732.61 21,589.92 21,670.41 0.0M
2024-08-09 21,489.65 21,760.62 21,469.77 21,605.60 0.0M
2024-08-08 21,588.31 21,589.37 21,244.64 21,489.65 0.0M
2024-08-07 21,353.45 21,633.30 21,353.45 21,588.31 0.0M
2024-08-06 21,285.07 21,575.02 21,181.55 21,353.45 0.0M
2024-08-05 21,897.74 21,897.74 20,938.09 21,285.07 0.0M
2024-08-02 22,498.86 22,500.89 21,862.98 21,897.74 0.0M
2024-08-01 22,728.12 22,918.20 22,411.08 22,498.86 0.0M
2024-07-31 22,571.54 22,826.82 22,566.21 22,728.12 0.0M
2024-07-30 22,338.27 22,677.98 22,266.14 22,571.54 0.0M
2024-07-29 22,497.81 22,657.89 22,315.53 22,338.27 0.0M
2024-07-26 21,960.89 22,529.88 21,926.60 22,497.81 0.0M
2024-07-25 22,020.00 22,033.59 21,711.32 21,960.89 0.0M
2024-07-24 22,137.25 22,162.56 22,020.00 22,020.00 0.0M
2024-07-23 22,208.74 22,278.27 22,072.24 22,137.25 0.0M
2024-07-22 22,122.60 22,335.11 22,109.65 22,208.74 0.0M
2024-07-19 22,157.49 22,195.25 22,095.21 22,122.60 0.0M
2024-07-18 22,135.21 22,448.84 22,133.00 22,325.29 0.0M
2024-07-17 22,252.06 22,269.36 22,100.01 22,135.21 0.0M
2024-07-16 22,202.49 22,261.17 22,130.05 22,252.06 0.0M
2024-07-15 22,225.61 22,271.52 22,079.99 22,202.49 0.0M
2024-07-12 22,201.30 22,277.97 22,124.48 22,225.61 0.0M
2024-07-11 21,881.33 22,204.89 21,841.27 22,201.30 0.0M
2024-07-10 21,534.23 21,881.33 21,534.23 21,881.33 0.0M
2024-07-09 21,748.78 21,765.47 21,505.84 21,534.23 0.0M
2024-07-08 21,729.36 21,801.00 21,663.49 21,748.78 0.0M
2024-07-05 21,498.84 21,970.13 21,469.42 21,729.36 0.0M
2024-07-04 21,416.16 21,541.35 21,409.39 21,498.84 0.0M
2024-07-03 21,013.16 21,416.16 21,013.16 21,416.16 0.0M
2024-07-02 21,051.72 21,082.54 20,928.43 21,013.16 0.0M
2024-07-01 21,093.23 21,315.12 21,051.72 21,051.72 0.0M
2024-06-28 21,189.22 21,247.78 21,063.61 21,093.23 0.0M
2024-06-27 21,107.10 21,229.60 21,095.28 21,189.22 0.0M
2024-06-26 21,222.19 21,323.14 21,079.37 21,107.10 0.0M
2024-06-25 21,494.90 21,494.90 21,207.24 21,222.19 0.0M
2024-06-24 21,296.39 21,500.07 21,198.06 21,494.90 0.0M
2024-06-21 21,370.11 21,431.96 21,219.63 21,296.39 0.0M
2024-06-20 21,226.07 21,387.00 21,204.01 21,370.11 0.0M
2024-06-19 21,296.19 21,362.90 21,224.68 21,226.07 0.0M
2024-06-18 21,017.18 21,314.41 21,017.18 21,296.19 0.0M
2024-06-17 20,959.52 21,114.78 20,918.96 21,017.18 0.0M
2024-06-14 21,095.54 21,104.41 20,864.03 20,959.52 0.0M
2024-06-13 21,487.33 21,487.74 21,095.54 21,095.54 0.0M
2024-06-12 21,208.52 21,521.52 21,208.27 21,487.33 0.0M
2024-06-11 21,438.60 21,530.63 21,208.52 21,208.52 0.0M
2024-06-10 21,518.19 21,522.57 21,388.09 21,438.60 0.0M
2024-06-07 21,730.84 21,741.17 21,468.13 21,518.19 0.0M
2024-06-06 21,701.69 21,813.97 21,661.45 21,730.84 0.0M
2024-06-05 21,806.10 21,909.45 21,616.90 21,701.69 0.0M
2024-06-04 22,015.28 22,015.28 21,761.17 21,806.10 0.0M
2024-06-03 21,806.77 22,067.64 21,804.14 22,015.28 0.0M
2024-05-31 21,741.62 21,872.11 21,704.80 21,806.77 0.0M
2024-05-30 21,451.56 21,846.40 21,443.24 21,741.62 0.0M
2024-05-29 21,752.21 21,781.88 21,451.56 21,451.56 0.0M
2024-05-28 21,832.21 21,979.18 21,736.23 21,752.21 0.0M
2024-05-24 21,638.82 21,832.21 21,512.24 21,832.21 0.0M
2024-05-23 21,692.27 21,755.07 21,634.47 21,638.82 0.0M
2024-05-22 21,781.22 21,781.22 21,637.57 21,692.27 0.0M
2024-05-21 21,845.50 21,847.40 21,688.12 21,781.22 0.0M
2024-05-20 21,708.15 21,891.57 21,708.15 21,845.50 0.0M
2024-05-17 21,761.18 21,774.50 21,613.77 21,708.15 0.0M
2024-05-16 21,689.22 21,761.53 21,666.04 21,761.18 0.0M
2024-05-15 21,507.70 21,771.31 21,507.70 21,689.22 0.0M
2024-05-14 21,427.04 21,583.11 21,402.50 21,507.70 0.0M
2024-05-13 21,533.00 21,572.32 21,408.62 21,427.04 0.0M
2024-05-10 21,385.06 21,610.98 21,377.73 21,533.00 0.0M
2024-05-09 21,340.95 21,414.23 21,280.68 21,385.06 0.0M
2024-05-08 21,216.08 21,340.95 21,174.97 21,340.95 0.0M
2024-05-07 20,939.11 21,262.16 20,939.11 21,216.08 0.0M
2024-05-03 20,828.55 21,061.75 20,788.85 20,939.11 0.0M
2024-05-02 20,710.52 20,848.85 20,700.74 20,828.55 0.0M
2024-05-01 20,747.57 20,789.21 20,681.53 20,710.52 0.0M
2024-04-30 20,892.08 20,976.07 20,747.57 20,747.57 0.0M
2024-04-29 20,564.77 20,892.08 20,488.99 20,892.08 0.0M
2024-04-26 20,339.21 20,603.53 20,336.92 20,564.77 0.0M
2024-04-25 20,451.87 20,518.52 20,270.78 20,339.21 0.0M
2024-04-24 20,578.28 20,609.34 20,429.38 20,451.87 0.0M
2024-04-23 20,363.28 20,578.68 20,341.99 20,578.28 0.0M
2024-04-22 20,137.75 20,450.32 20,137.26 20,363.28 0.0M
2024-04-19 20,198.10 20,198.69 19,984.39 20,137.75 0.0M
2024-04-18 20,081.25 20,198.10 20,044.78 20,198.10 0.0M
2024-04-17 20,092.41 20,234.04 20,042.01 20,081.25 0.0M
2024-04-16 20,499.80 20,499.80 20,052.45 20,092.41 0.0M
2024-04-15 20,507.07 20,675.39 20,457.17 20,499.80 0.0M
2024-04-12 20,642.72 20,882.78 20,507.07 20,507.07 0.0M
2024-04-11 20,647.07 20,701.53 20,548.42 20,642.72 0.0M
2024-04-10 20,600.44 20,888.64 20,526.48 20,647.07 0.0M
2024-04-09 20,704.68 20,760.84 20,563.19 20,600.44 0.0M
2024-04-08 20,565.86 20,746.44 20,519.24 20,704.68 0.0M
2024-04-05 20,748.07 20,748.60 20,485.04 20,565.86 0.0M
2024-04-04 20,605.31 20,750.77 20,597.90 20,748.07 0.0M
2024-04-03 20,547.97 20,617.58 20,424.93 20,605.31 0.0M
2024-04-02 20,764.46 20,926.09 20,547.97 20,547.97 0.0M
2024-03-28 20,679.33 20,817.42 20,606.68 20,764.46 0.0M
2024-03-27 20,634.17 20,683.52 20,556.06 20,679.33 0.0M
2024-03-26 20,425.02 20,634.17 20,369.45 20,634.17 0.0M
2024-03-25 20,544.26 20,549.10 20,331.28 20,425.02 0.0M
2024-03-22 20,591.76 20,621.40 20,503.04 20,544.26 0.0M
2024-03-21 20,311.07 20,628.95 20,311.07 20,591.76 0.0M
2024-03-20 20,237.55 20,338.41 20,217.36 20,311.07 0.0M
2024-03-19 20,289.37 20,300.24 20,181.23 20,237.55 0.0M
2024-03-18 20,307.51 20,373.46 20,265.10 20,289.37 0.0M
2024-03-15 20,284.95 20,418.64 20,284.95 20,307.51 0.0M
2024-03-14 20,356.08 20,437.22 20,260.83 20,284.95 0.0M
2024-03-13 20,376.97 20,463.96 20,338.87 20,356.08 0.0M
2024-03-12 20,322.58 20,441.16 20,307.47 20,376.97 0.0M
2024-03-11 20,358.49 20,386.05 20,249.38 20,322.58 0.0M
2024-03-08 20,346.46 20,397.11 20,205.59 20,358.49 0.0M
2024-03-07 20,187.11 20,494.23 20,171.98 20,346.46 0.0M
2024-03-06 19,948.56 20,282.79 19,948.04 20,187.11 0.0M
2024-03-05 19,891.71 20,003.72 19,812.66 19,948.56 0.0M
2024-03-04 20,036.94 20,041.99 19,828.89 19,891.71 0.0M
2024-03-01 19,684.88 20,036.94 19,683.74 20,036.94 0.0M
2024-02-29 19,632.78 19,831.61 19,628.91 19,684.88 0.0M
2024-02-28 19,819.25 19,825.25 19,567.02 19,632.78 0.0M
2024-02-27 19,772.33 19,836.17 19,723.11 19,819.25 0.0M
2024-02-26 19,877.11 19,888.22 19,755.92 19,772.33 0.0M
2024-02-23 19,974.03 20,008.55 19,839.73 19,877.11 0.0M
2024-02-22 19,847.16 20,053.96 19,847.16 19,974.03 0.0M
2024-02-21 19,844.40 19,877.31 19,787.25 19,847.16 0.0M
2024-02-20 19,966.31 19,976.73 19,795.96 19,844.40 0.0M
2024-02-19 19,928.69 19,975.27 19,857.56 19,966.31 0.0M
2024-02-16 19,820.45 19,969.06 19,816.63 19,928.69 0.0M
2024-02-15 19,714.75 19,864.41 19,713.87 19,820.45 0.0M
2024-02-14 19,624.28 19,839.95 19,616.18 19,714.75 0.0M
2024-02-13 19,951.03 19,955.49 19,510.06 19,624.28 0.0M
2024-02-12 19,759.78 19,979.44 19,759.67 19,951.03 0.0M
2024-02-09 19,834.67 19,895.30 19,744.96 19,759.78 0.0M
2024-02-08 19,826.67 20,018.82 19,819.70 19,834.67 0.0M
2024-02-07 19,913.58 19,995.32 19,826.67 19,826.67 0.0M
2024-02-06 19,712.02 19,930.09 19,660.73 19,913.58 0.0M
2024-02-05 19,920.62 20,017.16 19,710.18 19,712.02 0.0M
2024-02-02 19,904.37 20,206.20 19,904.37 19,920.62 0.0M
2024-02-01 20,155.28 20,162.09 19,896.31 19,904.37 0.0M
2024-01-31 20,131.66 20,214.51 20,076.78 20,155.28 0.0M
2024-01-30 20,088.16 20,216.56 20,087.36 20,131.66 0.0M
2024-01-29 20,138.42 20,181.62 19,960.10 20,088.16 0.0M
2024-01-26 19,972.12 20,153.01 19,925.54 20,138.42 0.0M
2024-01-25 19,918.64 19,972.12 19,803.89 19,972.12 0.0M
2024-01-24 19,681.43 19,918.64 19,678.75 19,918.64 0.0M
2024-01-23 19,801.66 19,902.98 19,679.96 19,681.43 0.0M
2024-01-22 19,544.72 19,825.84 19,544.72 19,801.66 0.0M
2024-01-19 19,652.55 19,788.26 19,504.88 19,544.72 0.0M
2024-01-18 19,569.70 19,729.70 19,541.86 19,652.55 0.0M
2024-01-17 19,936.64 19,936.64 19,414.89 19,569.70 0.0M
2024-01-16 19,943.12 19,979.39 19,812.94 19,936.64 0.0M
2024-01-15 19,961.69 20,034.97 19,826.92 19,943.12 0.0M
2024-01-12 19,832.70 20,114.72 19,832.70 19,961.69 0.0M
2024-01-11 20,054.88 20,169.66 19,832.70 19,832.70 0.0M
2024-01-10 20,053.37 20,126.25 20,015.54 20,054.88 0.0M
2024-01-09 20,247.48 20,304.94 20,039.33 20,053.37 0.0M
2024-01-08 19,964.00 20,247.48 19,808.45 20,247.48 0.0M
2024-01-05 20,154.85 20,159.26 19,788.17 19,964.00 0.0M
2024-01-04 20,064.60 20,179.00 19,990.98 20,154.85 0.0M
2024-01-03 20,295.94 20,310.90 20,015.48 20,064.60 0.0M
2024-01-02 20,486.76 20,521.77 20,256.10 20,295.94 0.0M