FTSE Small Capped

FTSMXS
🏛️ uk →
7,270.52
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 7,459.43 7,459.43 7,459.43 7,459.43 0.0M
2021-12-30 7,431.89 7,431.89 7,431.89 7,431.89 0.0M
2021-12-29 7,415.93 7,415.93 7,415.93 7,415.93 0.0M
2021-12-24 7,370.26 7,370.26 7,370.26 7,370.26 0.0M
2021-12-23 7,364.68 7,364.68 7,364.68 7,364.68 0.0M
2021-12-22 7,320.02 7,320.02 7,320.02 7,320.02 0.0M
2021-12-21 7,269.29 7,269.29 7,269.29 7,269.29 0.0M
2021-12-20 7,180.00 7,180.00 7,180.00 7,180.00 0.0M
2021-12-17 7,256.86 7,256.86 7,256.86 7,256.86 0.0M
2021-12-16 7,225.01 7,225.01 7,225.01 7,225.01 0.0M
2021-12-15 7,192.51 7,192.51 7,192.51 7,192.51 0.0M
2021-12-14 7,235.04 7,235.04 7,235.04 7,235.04 0.0M
2021-12-13 7,253.20 7,253.20 7,253.20 7,253.20 0.0M
2021-12-10 7,340.55 7,340.55 7,340.55 7,340.55 0.0M
2021-12-09 7,361.07 7,361.07 7,361.07 7,361.07 0.0M
2021-12-08 7,392.36 7,392.36 7,392.36 7,392.36 0.0M
2021-12-07 7,369.48 7,369.48 7,369.48 7,369.48 0.0M
2021-12-06 7,294.24 7,294.24 7,294.24 7,294.24 0.0M
2021-12-03 7,231.10 7,231.10 7,231.10 7,231.10 0.0M
2021-12-02 7,244.95 7,244.95 7,244.95 7,244.95 0.0M
2021-12-01 7,267.57 7,267.57 7,267.57 7,267.57 0.0M
2021-11-30 7,174.49 7,174.49 7,174.49 7,174.49 0.0M
2021-11-29 7,261.96 7,261.96 7,261.96 7,261.96 0.0M
2021-11-26 7,226.97 7,226.97 7,226.97 7,226.97 0.0M
2021-11-25 7,405.60 7,405.60 7,405.60 7,405.60 0.0M
2021-11-24 7,379.81 7,379.81 7,379.81 7,379.81 0.0M
2021-11-23 7,364.88 7,364.88 7,364.88 7,364.88 0.0M
2021-11-22 7,429.42 7,429.42 7,429.42 7,429.42 0.0M
2021-11-19 7,447.26 7,447.26 7,447.26 7,447.26 0.0M
2021-11-18 7,472.23 7,472.23 7,472.23 7,472.23 0.0M
2021-11-17 7,485.96 7,485.96 7,485.96 7,485.96 0.0M
2021-11-16 7,515.72 7,515.72 7,515.72 7,515.72 0.0M
2021-11-15 7,544.29 7,544.29 7,544.29 7,544.29 0.0M
2021-11-12 7,518.77 7,518.77 7,518.77 7,518.77 0.0M
2021-11-11 7,546.49 7,546.49 7,546.49 7,546.49 0.0M
2021-11-10 7,518.49 7,518.49 7,518.49 7,518.49 0.0M
2021-11-09 7,510.62 7,510.62 7,510.62 7,510.62 0.0M
2021-11-08 7,520.82 7,520.82 7,520.82 7,520.82 0.0M
2021-11-05 7,509.88 7,509.88 7,509.88 7,509.88 0.0M
2021-11-04 7,492.77 7,492.77 7,492.77 7,492.77 0.0M
2021-11-03 7,454.72 7,454.72 7,454.72 7,454.72 0.0M
2021-11-02 7,471.72 7,471.72 7,471.72 7,471.72 0.0M
2021-11-01 7,468.81 7,468.81 7,468.81 7,468.81 0.0M
2021-10-29 7,417.66 7,417.66 7,417.66 7,417.66 0.0M
2021-10-28 7,425.19 7,425.19 7,425.19 7,425.19 0.0M
2021-10-27 7,439.19 7,439.19 7,439.19 7,439.19 0.0M
2021-10-26 7,460.44 7,460.44 7,460.44 7,460.44 0.0M
2021-10-25 7,444.30 7,444.30 7,444.30 7,444.30 0.0M
2021-10-22 7,421.63 7,421.63 7,421.63 7,421.63 0.0M
2021-10-21 7,439.85 7,439.85 7,439.85 7,439.85 0.0M
2021-10-20 7,442.02 7,442.02 7,442.02 7,442.02 0.0M
2021-10-19 7,456.62 7,456.62 7,456.62 7,456.62 0.0M
2021-10-18 7,446.60 7,446.60 7,446.60 7,446.60 0.0M
2021-10-15 7,425.88 7,425.88 7,425.88 7,425.88 0.0M
2021-10-14 7,406.28 7,406.28 7,406.28 7,406.28 0.0M
2021-10-13 7,357.80 7,357.80 7,357.80 7,357.80 0.0M
2021-10-12 7,340.37 7,340.37 7,340.37 7,340.37 0.0M
2021-10-11 7,365.63 7,365.63 7,365.63 7,365.63 0.0M
2021-10-08 7,386.91 7,386.91 7,386.91 7,386.91 0.0M
2021-10-07 7,353.25 7,353.25 7,353.25 7,353.25 0.0M
2021-10-06 7,305.63 7,305.63 7,305.63 7,305.63 0.0M
2021-10-05 7,376.12 7,376.12 7,376.12 7,376.12 0.0M
2021-10-04 7,341.67 7,341.67 7,341.67 7,341.67 0.0M
2021-10-01 7,385.42 7,385.42 7,385.42 7,385.42 0.0M
2021-09-30 7,457.55 7,457.55 7,457.55 7,457.55 0.0M
2021-09-29 7,476.92 7,476.92 7,476.92 7,476.92 0.0M
2021-09-28 7,454.00 7,454.00 7,454.00 7,454.00 0.0M
2021-09-27 7,547.53 7,547.53 7,547.53 7,547.53 0.0M
2021-09-24 7,536.20 7,536.20 7,536.20 7,536.20 0.0M
2021-09-23 7,542.04 7,542.04 7,542.04 7,542.04 0.0M
2021-09-22 7,525.06 7,525.06 7,525.06 7,525.06 0.0M
2021-09-21 7,469.09 7,469.09 7,469.09 7,469.09 0.0M
2021-09-20 7,429.01 7,429.01 7,429.01 7,429.01 0.0M
2021-09-17 7,507.12 7,507.12 7,507.12 7,507.12 0.0M
2021-09-16 7,500.93 7,500.93 7,500.93 7,500.93 0.0M
2021-09-15 7,451.10 7,451.10 7,451.10 7,451.10 0.0M
2021-09-14 7,520.64 7,520.64 7,520.64 7,520.64 0.0M
2021-09-13 7,548.07 7,548.07 7,548.07 7,548.07 0.0M
2021-09-10 7,550.09 7,550.09 7,550.09 7,550.09 0.0M
2021-09-09 7,544.00 7,544.00 7,544.00 7,544.00 0.0M
2021-09-08 7,545.08 7,545.08 7,545.08 7,545.08 0.0M
2021-09-07 7,580.29 7,580.29 7,580.29 7,580.29 0.0M
2021-09-06 7,597.08 7,597.08 7,597.08 7,597.08 0.0M
2021-09-03 7,588.00 7,588.00 7,588.00 7,588.00 0.0M
2021-09-02 7,612.60 7,612.60 7,612.60 7,612.60 0.0M
2021-09-01 7,652.38 7,652.38 7,652.38 7,652.38 0.0M
2021-08-31 7,627.46 7,627.46 7,627.46 7,627.46 0.0M
2021-08-27 7,599.26 7,599.26 7,599.26 7,599.26 0.0M
2021-08-26 7,564.91 7,564.91 7,564.91 7,564.91 0.0M
2021-08-25 7,581.96 7,581.96 7,581.96 7,581.96 0.0M
2021-08-24 7,555.80 7,555.80 7,555.80 7,555.80 0.0M
2021-08-23 7,518.58 7,518.58 7,518.58 7,518.58 0.0M
2021-08-20 7,502.23 7,502.23 7,502.23 7,502.23 0.0M
2021-08-19 7,457.99 7,457.99 7,457.99 7,457.99 0.0M
2021-08-18 7,526.72 7,526.72 7,526.72 7,526.72 0.0M
2021-08-17 7,516.41 7,516.41 7,516.41 7,516.41 0.0M
2021-08-16 7,527.05 7,527.05 7,527.05 7,527.05 0.0M
2021-08-13 7,572.24 7,572.24 7,572.24 7,572.24 0.0M
2021-08-12 7,580.27 7,580.27 7,580.27 7,580.27 0.0M
2021-08-11 7,518.11 7,518.11 7,518.11 7,518.11 0.0M
2021-08-10 7,492.34 7,492.34 7,492.34 7,492.34 0.0M
2021-08-09 7,474.10 7,474.10 7,474.10 7,474.10 0.0M
2021-08-06 7,469.55 7,469.55 7,469.55 7,469.55 0.0M
2021-08-05 7,501.80 7,501.80 7,501.80 7,501.80 0.0M
2021-08-04 7,439.88 7,439.88 7,439.88 7,439.88 0.0M
2021-08-03 7,403.66 7,403.66 7,403.66 7,403.66 0.0M
2021-08-02 7,387.33 7,387.33 7,387.33 7,387.33 0.0M
2021-07-30 7,359.32 7,359.32 7,359.32 7,359.32 0.0M
2021-07-29 7,351.37 7,351.37 7,351.37 7,351.37 0.0M
2021-07-28 7,316.84 7,316.84 7,316.84 7,316.84 0.0M
2021-07-27 7,289.55 7,289.55 7,289.55 7,289.55 0.0M
2021-07-26 7,324.54 7,324.54 7,324.54 7,324.54 0.0M
2021-07-23 7,307.11 7,307.11 7,307.11 7,307.11 0.0M
2021-07-22 7,283.28 7,283.28 7,283.28 7,283.28 0.0M
2021-07-21 7,236.06 7,236.06 7,236.06 7,236.06 0.0M
2021-07-20 7,172.73 7,172.73 7,172.73 7,172.73 0.0M
2021-07-19 7,129.12 7,129.12 7,129.12 7,129.12 0.0M
2021-07-16 7,266.47 7,266.47 7,266.47 7,266.47 0.0M
2021-07-15 7,275.30 7,275.30 7,275.30 7,275.30 0.0M
2021-07-14 7,304.94 7,304.94 7,304.94 7,304.94 0.0M
2021-07-13 7,343.21 7,343.21 7,343.21 7,343.21 0.0M
2021-07-12 7,330.91 7,330.91 7,330.91 7,330.91 0.0M
2021-07-09 7,364.47 7,364.47 7,364.47 7,364.47 0.0M
2021-07-08 7,318.31 7,318.31 7,318.31 7,318.31 0.0M
2021-07-07 7,397.99 7,397.99 7,397.99 7,397.99 0.0M
2021-07-06 7,414.68 7,414.68 7,414.68 7,414.68 0.0M
2021-07-05 7,428.86 7,428.86 7,428.86 7,428.86 0.0M
2021-07-02 7,391.39 7,391.39 7,391.39 7,391.39 0.0M
2021-07-01 7,363.94 7,363.94 7,363.94 7,363.94 0.0M
2021-06-30 7,341.47 7,341.47 7,341.47 7,341.47 0.0M
2021-06-29 7,344.24 7,344.24 7,344.24 7,344.24 0.0M
2021-06-28 7,329.35 7,329.35 7,329.35 7,329.35 0.0M
2021-06-25 7,347.02 7,347.02 7,347.02 7,347.02 0.0M
2021-06-24 7,311.82 7,311.82 7,311.82 7,311.82 0.0M
2021-06-23 7,308.40 7,308.40 7,308.40 7,308.40 0.0M
2021-06-22 7,289.17 7,289.17 7,289.17 7,289.17 0.0M
2021-06-21 7,262.19 7,262.19 7,262.19 7,262.19 0.0M
2021-06-18 7,235.94 7,235.94 7,235.94 7,235.94 0.0M
2021-06-17 7,299.60 7,299.60 7,299.60 7,299.60 0.0M
2021-06-16 7,316.50 7,316.50 7,316.50 7,316.50 0.0M
2021-06-15 7,313.58 7,313.58 7,313.58 7,313.58 0.0M
2021-06-14 7,288.87 7,288.87 7,288.87 7,288.87 0.0M
2021-06-11 7,277.48 7,277.48 7,277.48 7,277.48 0.0M
2021-06-10 7,295.39 7,295.39 7,295.39 7,295.39 0.0M
2021-06-09 7,299.42 7,299.42 7,299.42 7,299.42 0.0M
2021-06-08 7,323.45 7,323.45 7,323.45 7,323.45 0.0M
2021-06-07 7,328.40 7,328.40 7,328.40 7,328.40 0.0M
2021-06-04 7,301.16 7,301.16 7,301.16 7,301.16 0.0M
2021-06-03 7,292.29 7,292.29 7,292.29 7,292.29 0.0M
2021-06-02 7,320.04 7,320.04 7,320.04 7,320.04 0.0M
2021-06-01 7,308.36 7,308.36 7,308.36 7,308.36 0.0M
2021-05-28 7,265.54 7,265.54 7,265.54 7,265.54 0.0M
2021-05-27 7,236.73 7,236.73 7,236.73 7,236.73 0.0M
2021-05-26 7,213.94 7,213.94 7,213.94 7,213.94 0.0M
2021-05-25 7,168.10 7,168.10 7,168.10 7,168.10 0.0M
2021-05-24 7,176.55 7,176.55 7,176.55 7,176.55 0.0M
2021-05-21 7,130.45 7,130.45 7,130.45 7,130.45 0.0M
2021-05-20 7,126.95 7,126.95 7,126.95 7,126.95 0.0M
2021-05-19 7,095.40 7,095.40 7,095.40 7,095.40 0.0M
2021-05-18 7,118.42 7,118.42 7,118.42 7,118.42 0.0M
2021-05-17 7,101.67 7,101.67 7,101.67 7,101.67 0.0M
2021-05-14 7,127.10 7,127.10 7,127.10 7,127.10 0.0M
2021-05-13 7,052.26 7,052.26 7,052.26 7,052.26 0.0M
2021-05-12 7,100.38 7,100.38 7,100.38 7,100.38 0.0M
2021-05-11 7,091.28 7,091.28 7,091.28 7,091.28 0.0M
2021-05-10 7,194.32 7,194.32 7,194.32 7,194.32 0.0M
2021-05-07 7,205.53 7,205.53 7,205.53 7,205.53 0.0M
2021-05-06 7,151.58 7,151.58 7,151.58 7,151.58 0.0M
2021-05-05 7,116.85 7,116.85 7,116.85 7,116.85 0.0M
2021-05-04 7,082.27 7,082.27 7,082.27 7,082.27 0.0M
2021-04-30 7,125.25 7,125.25 7,125.25 7,125.25 0.0M
2021-04-29 7,138.21 7,138.21 7,138.21 7,138.21 0.0M
2021-04-28 7,131.82 7,131.82 7,131.82 7,131.82 0.0M
2021-04-27 7,118.56 7,118.56 7,118.56 7,118.56 0.0M
2021-04-26 7,138.43 7,138.43 7,138.43 7,138.43 0.0M
2021-04-23 7,090.16 7,090.16 7,090.16 7,090.16 0.0M
2021-04-22 7,103.70 7,103.70 7,103.70 7,103.70 0.0M
2021-04-21 7,037.44 7,037.44 7,037.44 7,037.44 0.0M
2021-04-20 7,019.12 7,019.12 7,019.12 7,019.12 0.0M
2021-04-19 7,091.34 7,091.34 7,091.34 7,091.34 0.0M
2021-04-16 7,110.63 7,110.63 7,110.63 7,110.63 0.0M
2021-04-15 7,098.69 7,098.69 7,098.69 7,098.69 0.0M
2021-04-14 7,067.88 7,067.88 7,067.88 7,067.88 0.0M
2021-04-13 7,041.27 7,041.27 7,041.27 7,041.27 0.0M
2021-04-12 6,979.40 6,979.40 6,979.40 6,979.40 0.0M
2021-04-09 7,007.99 7,007.99 7,007.99 7,007.99 0.0M
2021-04-08 6,989.85 6,989.85 6,989.85 6,989.85 0.0M
2021-04-07 6,932.27 6,932.27 6,932.27 6,932.27 0.0M
2021-04-06 6,897.37 6,897.37 6,897.37 6,897.37 0.0M
2021-04-01 6,819.71 6,819.71 6,819.71 6,819.71 0.0M
2021-03-31 6,779.80 6,779.80 6,779.80 6,779.80 0.0M
2021-03-30 6,790.66 6,790.66 6,790.66 6,790.66 0.0M
2021-03-29 6,781.98 6,781.98 6,781.98 6,781.98 0.0M
2021-03-26 6,784.16 6,784.16 6,784.16 6,784.16 0.0M
2021-03-25 6,717.11 6,717.11 6,717.11 6,717.11 0.0M
2021-03-24 6,753.82 6,753.82 6,753.82 6,753.82 0.0M
2021-03-23 6,713.09 6,713.09 6,713.09 6,713.09 0.0M
2021-03-22 6,748.55 6,748.55 6,748.55 6,748.55 0.0M
2021-03-19 6,738.84 6,738.84 6,738.84 6,738.84 0.0M
2021-03-18 6,768.65 6,768.65 6,768.65 6,768.65 0.0M
2021-03-17 6,775.40 6,775.40 6,775.40 6,775.40 0.0M
2021-03-16 6,807.35 6,807.35 6,807.35 6,807.35 0.0M
2021-03-15 6,758.27 6,758.27 6,758.27 6,758.27 0.0M
2021-03-12 6,726.48 6,726.48 6,726.48 6,726.48 0.0M
2021-03-11 6,737.49 6,737.49 6,737.49 6,737.49 0.0M
2021-03-10 6,642.37 6,642.37 6,642.37 6,642.37 0.0M
2021-03-09 6,642.76 6,642.76 6,642.76 6,642.76 0.0M
2021-03-08 6,595.35 6,595.35 6,595.35 6,595.35 0.0M
2021-03-05 6,556.71 6,556.71 6,556.71 6,556.71 0.0M
2021-03-04 6,589.90 6,589.90 6,589.90 6,589.90 0.0M
2021-03-03 6,624.34 6,624.34 6,624.34 6,624.34 0.0M
2021-03-02 6,590.81 6,590.81 6,590.81 6,590.81 0.0M
2021-03-01 6,578.11 6,578.11 6,578.11 6,578.11 0.0M
2021-02-26 6,477.29 6,477.29 6,477.29 6,477.29 0.0M
2021-02-25 6,551.70 6,551.70 6,551.70 6,551.70 0.0M
2021-02-24 6,529.19 6,529.19 6,529.19 6,529.19 0.0M
2021-02-23 6,486.94 6,486.94 6,486.94 6,486.94 0.0M
2021-02-22 6,496.71 6,496.71 6,496.71 6,496.71 0.0M
2021-02-19 6,495.18 6,495.18 6,495.18 6,495.18 0.0M
2021-02-18 6,501.72 6,501.72 6,501.72 6,501.72 0.0M
2021-02-17 6,557.42 6,557.42 6,557.42 6,557.42 0.0M
2021-02-16 6,600.31 6,600.31 6,600.31 6,600.31 0.0M
2021-02-15 6,584.56 6,584.56 6,584.56 6,584.56 0.0M
2021-02-12 6,515.33 6,515.33 6,515.33 6,515.33 0.0M
2021-02-11 6,494.04 6,494.04 6,494.04 6,494.04 0.0M
2021-02-10 6,494.23 6,494.23 6,494.23 6,494.23 0.0M
2021-02-09 6,510.01 6,510.01 6,510.01 6,510.01 0.0M
2021-02-08 6,481.25 6,481.25 6,481.25 6,481.25 0.0M
2021-02-05 6,478.15 6,478.15 6,478.15 6,478.15 0.0M
2021-02-04 6,368.66 6,368.66 6,368.66 6,368.66 0.0M
2021-02-03 6,373.73 6,373.73 6,373.73 6,373.73 0.0M
2021-02-02 6,313.79 6,313.79 6,313.79 6,313.79 0.0M
2021-02-01 6,247.78 6,247.78 6,247.78 6,247.78 0.0M
2021-01-29 6,230.36 6,230.36 6,230.36 6,230.36 0.0M
2021-01-28 6,242.21 6,242.21 6,242.21 6,242.21 0.0M
2021-01-27 6,274.94 6,274.94 6,274.94 6,274.94 0.0M
2021-01-26 6,322.54 6,322.54 6,322.54 6,322.54 0.0M
2021-01-25 6,334.89 6,334.89 6,334.89 6,334.89 0.0M
2021-01-22 6,387.29 6,387.29 6,387.29 6,387.29 0.0M
2021-01-21 6,433.14 6,433.14 6,433.14 6,433.14 0.0M
2021-01-20 6,433.83 6,433.83 6,433.83 6,433.83 0.0M
2021-01-19 6,367.99 6,367.99 6,367.99 6,367.99 0.0M
2021-01-18 6,357.16 6,357.16 6,357.16 6,357.16 0.0M
2021-01-15 6,327.53 6,327.53 6,327.53 6,327.53 0.0M
2021-01-14 6,369.46 6,369.46 6,369.46 6,369.46 0.0M
2021-01-13 6,339.51 6,339.51 6,339.51 6,339.51 0.0M
2021-01-12 6,358.55 6,358.55 6,358.55 6,358.55 0.0M
2021-01-11 6,343.37 6,343.37 6,343.37 6,343.37 0.0M
2021-01-08 6,363.95 6,363.95 6,363.95 6,363.95 0.0M
2021-01-07 6,316.74 6,316.74 6,316.74 6,316.74 0.0M
2021-01-06 6,280.36 6,280.36 6,280.36 6,280.36 0.0M
2021-01-05 6,223.52 6,223.52 6,223.52 6,223.52 0.0M
2021-01-04 6,174.62 6,174.62 6,174.62 6,174.62 0.0M