FTSE Fledgling ex Investment Trusts

FTFX
🏛️ uk →
22,055.68
Last Update: 2025-09-26
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 15,184.44 15,215.05 15,097.54 15,097.54 0.0M
2022-12-29 15,080.55 15,185.16 15,022.79 15,164.70 0.0M
2022-12-28 14,964.23 15,174.82 14,953.05 15,064.26 0.0M
2022-12-23 15,015.78 15,016.35 14,918.16 14,954.00 0.0M
2022-12-22 14,880.13 15,020.64 14,862.51 15,020.64 0.0M
2022-12-21 14,884.93 14,951.08 14,855.73 14,872.66 0.0M
2022-12-20 14,970.32 14,986.50 14,841.42 14,888.66 0.0M
2022-12-19 15,058.71 15,090.40 14,964.33 14,974.53 0.0M
2022-12-16 15,122.31 15,133.63 15,010.70 15,046.13 0.0M
2022-12-15 15,141.70 15,141.70 14,999.00 15,115.73 0.0M
2022-12-14 15,036.08 15,123.28 15,027.93 15,123.28 0.0M
2022-12-13 15,008.79 15,061.23 14,926.12 15,030.68 0.0M
2022-12-12 15,165.74 15,165.74 15,005.07 15,005.07 0.0M
2022-12-09 15,118.84 15,249.93 15,059.57 15,150.18 0.0M
2022-12-08 15,061.84 15,123.58 15,048.15 15,098.06 0.0M
2022-12-07 15,112.04 15,190.33 15,050.52 15,050.52 0.0M
2022-12-06 15,049.00 15,101.18 14,984.56 15,101.18 0.0M
2022-12-05 15,107.52 15,169.82 14,981.15 15,017.27 0.0M
2022-12-02 15,040.11 15,116.85 14,996.92 15,111.23 0.0M
2022-12-01 15,136.47 15,136.47 15,024.74 15,053.20 0.0M
2022-11-30 15,164.26 15,226.16 15,072.49 15,161.40 0.0M
2022-11-29 15,002.34 15,155.77 14,960.38 15,144.38 0.0M
2022-11-28 14,972.56 15,002.20 14,937.95 14,989.62 0.0M
2022-11-25 14,852.06 14,987.08 14,836.70 14,954.17 0.0M
2022-11-24 14,930.45 14,936.80 14,784.65 14,848.17 0.0M
2022-11-23 14,897.53 14,973.60 14,841.90 14,915.88 0.0M
2022-11-22 14,908.68 14,984.49 14,881.45 14,881.45 0.0M
2022-11-21 14,931.25 14,977.31 14,883.37 14,902.53 0.0M
2022-11-18 14,948.75 14,967.17 14,839.14 14,915.16 0.0M
2022-11-17 14,972.98 14,988.11 14,926.78 14,948.41 0.0M
2022-11-16 15,048.67 15,061.97 14,872.97 14,963.78 0.0M
2022-11-15 15,044.17 15,075.98 14,971.29 15,037.28 0.0M
2022-11-14 14,974.16 15,013.38 14,932.58 14,974.47 0.0M
2022-11-11 14,953.19 15,028.03 14,935.24 14,973.76 0.0M
2022-11-10 14,832.87 14,977.96 14,832.87 14,942.66 0.0M
2022-11-09 14,760.51 14,857.68 14,726.69 14,849.95 0.0M
2022-11-08 14,775.98 14,865.41 14,770.46 14,783.52 0.0M
2022-11-07 14,790.05 14,903.19 14,764.92 14,764.92 0.0M
2022-11-04 14,623.31 14,790.05 14,597.11 14,790.05 0.0M
2022-11-03 14,547.13 14,651.60 14,536.77 14,621.01 0.0M
2022-11-02 14,478.65 14,557.15 14,401.39 14,557.15 0.0M
2022-11-01 14,358.87 14,569.73 14,358.87 14,480.23 0.0M
2022-10-31 14,311.48 14,415.46 14,293.24 14,353.90 0.0M
2022-10-28 14,283.97 14,340.83 14,259.12 14,321.07 0.0M
2022-10-27 14,296.49 14,313.51 14,244.05 14,290.64 0.0M
2022-10-26 14,288.11 14,298.79 14,251.18 14,298.79 0.0M
2022-10-25 14,396.77 14,436.01 14,271.72 14,287.96 0.0M
2022-10-24 14,354.85 14,513.71 14,354.85 14,370.20 0.0M
2022-10-21 14,420.31 14,474.74 14,306.00 14,336.37 0.0M
2022-10-20 14,429.94 14,509.02 14,392.48 14,392.48 0.0M
2022-10-19 14,353.62 14,441.68 14,276.85 14,441.68 0.0M
2022-10-18 14,184.11 14,332.01 14,152.77 14,332.01 0.0M
2022-10-17 14,209.92 14,209.92 14,100.93 14,179.52 0.0M
2022-10-14 13,962.91 14,235.35 13,962.91 14,200.07 0.0M
2022-10-13 13,951.59 14,046.19 13,909.54 13,966.53 0.0M
2022-10-12 14,091.05 14,149.65 13,949.90 13,961.70 0.0M
2022-10-11 14,191.64 14,192.52 14,051.66 14,091.59 0.0M
2022-10-10 14,269.07 14,276.31 14,105.40 14,181.65 0.0M
2022-10-07 14,261.10 14,359.51 14,228.67 14,276.23 0.0M
2022-10-06 14,174.03 14,265.70 14,146.22 14,265.70 0.0M
2022-10-05 14,240.77 14,322.08 14,167.53 14,167.53 0.0M
2022-10-04 14,013.38 14,235.26 13,992.13 14,235.26 0.0M
2022-10-03 13,898.91 14,001.95 13,863.43 14,001.95 0.0M
2022-09-30 13,891.64 13,974.32 13,881.32 13,917.34 0.0M
2022-09-29 13,943.05 14,046.66 13,886.45 13,886.45 0.0M
2022-09-28 14,224.75 14,236.39 13,915.08 13,927.28 0.0M
2022-09-27 14,236.95 14,284.38 14,165.14 14,237.40 0.0M
2022-09-26 14,465.93 14,465.93 14,215.77 14,215.77 0.0M
2022-09-23 14,596.40 14,770.09 14,462.02 14,462.02 0.0M
2022-09-22 14,612.46 14,736.92 14,588.97 14,597.77 0.0M
2022-09-21 14,680.26 14,680.26 14,562.17 14,618.30 0.0M
2022-09-20 14,733.87 14,747.31 14,653.78 14,697.79 0.0M
2022-09-16 14,744.09 14,810.87 14,707.59 14,739.60 0.0M
2022-09-15 14,769.31 14,830.55 14,739.15 14,739.15 0.0M
2022-09-14 14,939.09 14,945.50 14,766.16 14,794.71 0.0M
2022-09-13 15,019.68 15,076.05 14,797.52 14,952.73 0.0M
2022-09-12 15,044.85 15,176.87 15,015.04 15,015.04 0.0M
2022-09-09 15,121.95 15,225.93 15,050.12 15,050.12 0.0M
2022-09-08 15,099.73 15,181.50 14,997.27 15,124.46 0.0M
2022-09-07 15,357.97 15,394.87 14,988.43 15,100.58 0.0M
2022-09-06 15,386.47 15,448.02 15,362.91 15,362.91 0.0M
2022-09-05 15,405.14 15,550.78 15,374.78 15,374.78 0.0M
2022-09-02 15,308.47 15,501.01 15,308.47 15,413.62 0.0M
2022-09-01 15,631.20 15,641.83 15,288.87 15,298.20 0.0M
2022-08-31 15,641.94 15,680.25 15,571.51 15,600.56 0.0M
2022-08-30 15,629.01 15,815.80 15,629.01 15,636.02 0.0M
2022-08-26 15,536.48 15,613.54 15,520.22 15,542.17 0.0M
2022-08-25 15,612.63 15,663.43 15,527.14 15,527.14 0.0M
2022-08-24 15,887.43 15,887.43 15,509.44 15,603.69 0.0M
2022-08-23 16,318.55 16,318.55 15,826.60 15,886.51 0.0M
2022-08-22 16,607.35 16,607.35 16,305.16 16,320.15 0.0M
2022-08-19 16,768.60 16,789.35 16,583.02 16,583.02 0.0M
2022-08-18 16,740.46 16,866.42 16,715.25 16,752.94 0.0M
2022-08-17 16,730.77 16,755.21 16,593.36 16,738.09 0.0M
2022-08-16 16,649.10 16,799.93 16,618.09 16,722.22 0.0M
2022-08-15 16,712.36 16,773.69 16,617.52 16,653.84 0.0M
2022-08-12 16,683.50 16,780.28 16,636.01 16,694.88 0.0M
2022-08-11 16,541.24 16,702.75 16,506.15 16,702.75 0.0M
2022-08-10 16,488.87 16,610.09 16,435.59 16,548.85 0.0M
2022-08-09 16,426.23 16,477.95 16,334.38 16,477.95 0.0M
2022-08-08 16,520.54 16,520.54 16,416.49 16,416.49 0.0M
2022-08-05 16,431.53 16,532.38 16,431.53 16,532.38 0.0M
2022-08-04 16,475.21 16,538.59 16,437.89 16,437.89 0.0M
2022-08-03 16,549.39 16,558.93 16,444.01 16,455.09 0.0M
2022-08-02 16,700.12 16,703.47 16,546.60 16,546.60 0.0M
2022-08-01 16,517.60 16,700.40 16,503.99 16,700.40 0.0M
2022-07-29 16,407.01 16,506.18 16,371.93 16,471.31 0.0M
2022-07-28 16,532.99 16,555.38 16,346.48 16,383.21 0.0M
2022-07-27 16,588.88 16,630.23 16,522.81 16,527.66 0.0M
2022-07-26 16,442.34 16,580.71 16,424.36 16,580.71 0.0M
2022-07-25 16,374.89 16,492.93 16,374.89 16,440.19 0.0M
2022-07-22 16,340.38 16,398.69 16,331.19 16,390.01 0.0M
2022-07-21 16,481.07 16,488.28 16,339.23 16,340.12 0.0M
2022-07-20 16,442.70 16,575.01 16,442.70 16,490.54 0.0M
2022-07-19 16,556.99 16,595.40 16,442.32 16,442.32 0.0M
2022-07-18 16,495.18 16,588.03 16,474.01 16,570.02 0.0M
2022-07-15 16,520.19 16,611.84 16,478.60 16,478.60 0.0M
2022-07-14 16,569.34 16,664.54 16,448.81 16,535.58 0.0M
2022-07-13 16,549.14 16,627.99 16,549.14 16,597.99 0.0M
2022-07-12 16,486.33 16,547.51 16,277.93 16,547.51 0.0M
2022-07-11 16,488.41 16,506.74 16,443.54 16,506.74 0.0M
2022-07-08 16,507.96 16,586.87 16,472.28 16,522.34 0.0M
2022-07-07 16,479.39 16,519.80 16,452.42 16,519.80 0.0M
2022-07-06 16,388.97 16,502.80 16,386.87 16,500.70 0.0M
2022-07-05 16,593.80 16,619.73 16,354.91 16,354.91 0.0M
2022-07-04 16,645.61 16,699.10 16,577.82 16,583.14 0.0M
2022-07-01 16,661.13 16,712.99 16,598.89 16,638.24 0.0M
2022-06-30 16,822.22 16,862.25 16,650.10 16,650.10 0.0M
2022-06-29 16,869.77 16,907.88 16,707.91 16,825.77 0.0M
2022-06-28 16,804.87 16,959.15 16,762.65 16,859.00 0.0M
2022-06-27 16,830.57 16,838.48 16,685.36 16,790.01 0.0M
2022-06-24 16,953.08 16,994.78 16,819.47 16,819.47 0.0M
2022-06-23 17,033.43 17,056.01 16,908.92 16,933.69 0.0M
2022-06-22 17,304.65 17,306.21 16,937.76 17,021.54 0.0M
2022-06-21 17,303.72 17,309.47 17,187.18 17,286.95 0.0M
2022-06-20 17,286.91 17,446.55 17,245.07 17,309.26 0.0M
2022-06-17 17,689.12 17,702.33 17,279.69 17,279.69 0.0M
2022-06-16 17,946.92 17,954.12 17,640.36 17,687.66 0.0M
2022-06-15 17,794.23 17,946.39 17,794.23 17,918.47 0.0M
2022-06-14 17,899.72 17,926.25 17,691.31 17,753.39 0.0M
2022-06-13 18,057.31 18,067.00 17,856.00 17,913.10 0.0M
2022-06-10 18,176.27 18,196.09 18,056.68 18,056.68 0.0M
2022-06-09 18,280.28 18,343.98 18,078.20 18,150.78 0.0M
2022-06-08 18,124.21 18,326.48 18,124.21 18,301.46 0.0M
2022-06-07 18,036.84 18,116.55 18,013.50 18,116.55 0.0M
2022-06-06 18,003.76 18,118.23 17,966.23 18,032.78 0.0M
2022-06-01 17,923.40 17,978.45 17,881.38 17,970.71 0.0M
2022-05-31 17,907.15 17,954.98 17,828.31 17,933.38 0.0M
2022-05-30 17,968.13 18,081.21 17,864.26 17,907.99 0.0M
2022-05-27 18,014.94 18,043.68 17,878.27 17,988.80 0.0M
2022-05-26 18,009.22 18,053.51 17,905.28 18,025.96 0.0M
2022-05-25 18,141.05 18,174.68 18,016.68 18,022.83 0.0M
2022-05-24 18,097.46 18,213.72 18,031.36 18,146.69 0.0M
2022-05-23 18,133.16 18,194.89 18,019.27 18,090.53 0.0M
2022-05-20 17,943.65 18,145.17 17,943.65 18,089.65 0.0M
2022-05-19 17,945.51 17,997.33 17,780.33 17,877.92 0.0M
2022-05-18 17,979.28 18,087.16 17,900.47 17,943.36 0.0M
2022-05-17 17,629.54 18,246.80 17,629.54 17,975.59 0.0M
2022-05-16 17,653.01 17,674.04 17,586.32 17,620.90 0.0M
2022-05-13 17,692.73 17,797.89 17,604.95 17,677.68 0.0M
2022-05-12 17,630.79 17,689.47 17,599.55 17,675.82 0.0M
2022-05-11 17,567.61 17,765.60 17,567.61 17,661.76 0.0M
2022-05-10 17,520.05 17,587.24 17,481.33 17,587.24 0.0M
2022-05-09 17,983.82 18,022.34 17,536.29 17,548.93 0.0M
2022-05-06 18,223.15 18,226.29 17,821.82 17,980.93 0.0M
2022-05-05 18,069.57 18,233.01 18,069.57 18,233.01 0.0M
2022-05-04 18,065.13 18,184.45 17,962.45 18,069.47 0.0M
2022-05-03 17,901.64 18,064.83 17,860.40 18,064.83 0.0M
2022-04-29 17,925.04 18,043.56 17,889.32 17,897.64 0.0M
2022-04-28 17,793.39 17,934.06 17,711.11 17,934.06 0.0M
2022-04-27 17,937.34 17,937.53 17,780.42 17,780.42 0.0M
2022-04-26 18,084.24 18,084.24 17,933.62 17,942.67 0.0M
2022-04-25 18,381.51 18,381.51 17,918.46 18,089.76 0.0M
2022-04-22 18,497.67 18,497.67 18,371.69 18,375.38 0.0M
2022-04-21 18,545.94 18,545.94 18,317.38 18,469.61 0.0M
2022-04-20 18,729.85 18,791.69 18,567.52 18,567.52 0.0M
2022-04-19 18,635.45 18,761.34 18,635.45 18,738.89 0.0M
2022-04-14 18,584.47 18,709.86 18,524.64 18,663.40 0.0M
2022-04-13 18,372.53 18,587.78 18,334.32 18,587.78 0.0M
2022-04-12 18,281.81 18,419.90 18,279.12 18,368.53 0.0M
2022-04-11 18,089.80 18,288.36 18,089.80 18,288.36 0.0M
2022-04-08 18,042.31 18,242.95 18,036.84 18,066.60 0.0M
2022-04-07 18,050.26 18,150.26 18,010.32 18,057.51 0.0M
2022-04-06 17,944.98 18,064.01 17,874.00 18,064.01 0.0M
2022-04-05 17,781.78 17,989.93 17,735.04 17,927.80 0.0M
2022-04-04 17,724.16 17,810.37 17,576.02 17,810.37 0.0M
2022-04-01 17,901.85 17,901.85 17,713.79 17,713.79 0.0M
2022-03-31 17,937.33 18,011.75 17,806.03 17,908.82 0.0M
2022-03-30 17,948.06 18,018.55 17,842.28 17,970.51 0.0M
2022-03-29 17,808.07 18,015.52 17,808.07 17,939.53 0.0M
2022-03-28 17,562.30 17,822.86 17,540.72 17,822.86 0.0M
2022-03-25 17,603.35 17,603.35 17,477.48 17,554.51 0.0M
2022-03-24 17,519.84 17,670.15 17,519.84 17,610.58 0.0M
2022-03-23 17,752.26 17,763.90 17,483.67 17,483.67 0.0M
2022-03-22 17,689.66 17,745.97 17,596.29 17,745.97 0.0M
2022-03-21 17,594.05 17,692.56 17,594.05 17,651.43 0.0M
2022-03-18 17,550.59 17,632.56 17,481.00 17,601.04 0.0M
2022-03-17 17,434.82 17,543.84 17,380.21 17,543.84 0.0M
2022-03-16 17,104.66 17,483.42 17,044.36 17,440.01 0.0M
2022-03-15 17,385.91 17,385.91 17,054.32 17,080.51 0.0M
2022-03-14 17,382.95 17,603.83 17,339.35 17,367.42 0.0M
2022-03-11 17,158.43 17,374.11 17,091.44 17,374.11 0.0M
2022-03-10 17,169.63 17,295.63 17,130.62 17,154.71 0.0M
2022-03-09 16,923.70 17,259.12 16,923.70 17,187.28 0.0M
2022-03-08 16,683.43 16,951.22 16,537.78 16,923.70 0.0M
2022-03-07 16,539.62 16,686.60 16,329.89 16,686.60 0.0M
2022-03-04 17,041.13 17,041.13 16,444.50 16,550.59 0.0M
2022-03-03 17,023.00 17,220.67 16,962.71 17,035.50 0.0M
2022-03-02 17,082.35 17,168.90 16,993.41 16,993.41 0.0M
2022-03-01 17,236.49 17,327.15 17,014.97 17,084.73 0.0M
2022-02-28 17,274.52 17,274.52 16,990.58 17,244.38 0.0M
2022-02-25 17,021.67 17,300.67 17,021.67 17,279.81 0.0M
2022-02-24 17,548.30 17,548.30 16,917.10 17,021.67 0.0M
2022-02-23 17,591.27 17,615.33 17,481.60 17,609.29 0.0M
2022-02-22 17,780.87 17,780.87 17,444.86 17,627.50 0.0M
2022-02-21 18,042.64 18,110.95 17,755.73 17,803.80 0.0M
2022-02-18 17,840.96 18,054.72 17,833.05 18,029.39 0.0M
2022-02-17 17,888.58 17,951.98 17,834.20 17,834.20 0.0M
2022-02-16 17,771.66 17,890.13 17,761.23 17,890.13 0.0M
2022-02-15 17,698.70 17,816.75 17,698.70 17,773.50 0.0M
2022-02-14 17,834.52 17,834.52 17,470.41 17,706.48 0.0M
2022-02-11 17,851.44 17,861.52 17,738.28 17,861.52 0.0M
2022-02-10 17,857.32 17,948.87 17,764.08 17,831.51 0.0M
2022-02-09 17,807.83 18,043.49 17,798.06 17,859.76 0.0M
2022-02-08 17,840.61 17,863.06 17,724.24 17,793.23 0.0M
2022-02-07 17,835.08 17,863.29 17,743.79 17,832.14 0.0M
2022-02-04 17,871.05 17,877.57 17,769.28 17,872.49 0.0M
2022-02-03 17,934.67 17,992.93 17,841.67 17,883.52 0.0M
2022-02-02 17,676.82 17,938.17 17,642.52 17,938.17 0.0M
2022-02-01 17,487.25 17,675.82 17,487.25 17,675.82 0.0M
2022-01-31 17,402.32 17,512.40 17,378.82 17,512.40 0.0M
2022-01-28 17,501.92 17,534.58 17,375.96 17,394.30 0.0M
2022-01-27 17,275.03 17,511.89 17,210.18 17,500.22 0.0M
2022-01-26 17,158.05 17,385.54 17,158.05 17,288.22 0.0M
2022-01-25 17,179.74 17,253.04 17,071.78 17,139.57 0.0M
2022-01-24 17,850.46 17,850.46 17,143.90 17,143.90 0.0M
2022-01-21 18,095.49 18,140.88 17,833.41 17,865.03 0.0M
2022-01-20 18,052.10 18,255.30 18,025.77 18,082.60 0.0M
2022-01-19 18,208.41 18,256.72 18,037.31 18,037.31 0.0M
2022-01-18 17,897.91 18,266.98 17,897.91 18,173.31 0.0M
2022-01-17 17,768.99 17,908.89 17,752.95 17,908.89 0.0M
2022-01-14 18,040.37 18,084.80 17,762.85 17,762.85 0.0M
2022-01-13 17,881.36 18,045.84 17,873.30 18,011.47 0.0M
2022-01-12 17,779.44 17,988.05 17,779.44 17,887.49 0.0M
2022-01-11 17,765.51 17,831.99 17,706.17 17,766.97 0.0M
2022-01-10 17,855.77 17,943.02 17,651.28 17,651.28 0.0M
2022-01-07 17,749.55 17,892.10 17,749.55 17,844.34 0.0M
2022-01-06 17,820.26 17,823.72 17,676.86 17,728.77 0.0M
2022-01-05 17,875.09 17,875.09 17,691.86 17,816.04 0.0M
2022-01-04 17,762.17 17,859.92 17,692.38 17,859.92 0.0M