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
2024-12-31 6,844.04 6,844.04 6,844.04 6,844.04 0.0M
2024-12-30 6,816.35 6,816.35 6,816.35 6,816.35 0.0M
2024-12-27 6,836.65 6,836.65 6,836.65 6,836.65 0.0M
2024-12-24 6,846.22 6,846.22 6,846.22 6,846.22 0.0M
2024-12-23 6,793.20 6,793.20 6,793.20 6,793.20 0.0M
2024-12-20 6,787.84 6,787.84 6,787.84 6,787.84 0.0M
2024-12-19 6,756.81 6,756.81 6,756.81 6,756.81 0.0M
2024-12-18 6,817.10 6,817.10 6,817.10 6,817.10 0.0M
2024-12-17 6,822.31 6,822.31 6,822.31 6,822.31 0.0M
2024-12-16 6,892.82 6,892.82 6,892.82 6,892.82 0.0M
2024-12-13 6,917.07 6,917.07 6,917.07 6,917.07 0.0M
2024-12-12 6,928.16 6,928.16 6,928.16 6,928.16 0.0M
2024-12-11 6,917.50 6,917.50 6,917.50 6,917.50 0.0M
2024-12-10 6,925.53 6,925.53 6,925.53 6,925.53 0.0M
2024-12-09 6,948.02 6,948.02 6,948.02 6,948.02 0.0M
2024-12-06 6,908.56 6,908.56 6,908.56 6,908.56 0.0M
2024-12-05 6,903.30 6,903.30 6,903.30 6,903.30 0.0M
2024-12-04 6,896.77 6,896.77 6,896.77 6,896.77 0.0M
2024-12-03 6,882.30 6,882.30 6,882.30 6,882.30 0.0M
2024-12-02 6,842.07 6,842.07 6,842.07 6,842.07 0.0M
2024-11-29 6,824.77 6,824.77 6,824.77 6,824.77 0.0M
2024-11-28 6,802.60 6,802.60 6,802.60 6,802.60 0.0M
2024-11-27 6,814.99 6,814.99 6,814.99 6,814.99 0.0M
2024-11-26 6,808.38 6,808.38 6,808.38 6,808.38 0.0M
2024-11-25 6,836.05 6,836.05 6,836.05 6,836.05 0.0M
2024-11-22 6,808.84 6,808.84 6,808.84 6,808.84 0.0M
2024-11-21 6,767.68 6,767.68 6,767.68 6,767.68 0.0M
2024-11-20 6,744.11 6,744.11 6,744.11 6,744.11 0.0M
2024-11-19 6,777.66 6,777.66 6,777.66 6,777.66 0.0M
2024-11-18 6,794.36 6,794.36 6,794.36 6,794.36 0.0M
2024-11-15 6,791.64 6,791.64 6,791.64 6,791.64 0.0M
2024-11-14 6,809.22 6,809.22 6,809.22 6,809.22 0.0M
2024-11-13 6,750.05 6,750.05 6,750.05 6,750.05 0.0M
2024-11-12 6,784.09 6,784.09 6,784.09 6,784.09 0.0M
2024-11-11 6,859.63 6,859.63 6,859.63 6,859.63 0.0M
2024-11-08 6,822.26 6,822.26 6,822.26 6,822.26 0.0M
2024-11-07 6,868.64 6,868.64 6,868.64 6,868.64 0.0M
2024-11-06 6,860.08 6,860.08 6,860.08 6,860.08 0.0M
2024-11-05 6,841.70 6,841.70 6,841.70 6,841.70 0.0M
2024-11-04 6,841.27 6,841.27 6,841.27 6,841.27 0.0M
2024-11-01 6,842.29 6,842.29 6,842.29 6,842.29 0.0M
2024-10-31 6,836.26 6,836.26 6,836.26 6,836.26 0.0M
2024-10-30 6,889.65 6,889.65 6,889.65 6,889.65 0.0M
2024-10-29 6,840.25 6,840.25 6,840.25 6,840.25 0.0M
2024-10-28 6,881.74 6,881.74 6,881.74 6,881.74 0.0M
2024-10-25 6,903.62 6,903.62 6,903.62 6,903.62 0.0M
2024-10-24 6,895.70 6,895.70 6,895.70 6,895.70 0.0M
2024-10-23 6,904.23 6,904.23 6,904.23 6,904.23 0.0M
2024-10-22 6,890.42 6,890.42 6,890.42 6,890.42 0.0M
2024-10-21 6,903.73 6,903.73 6,903.73 6,903.73 0.0M
2024-10-18 6,962.41 6,962.41 6,962.41 6,962.41 0.0M
2024-10-17 6,962.15 6,962.15 6,962.15 6,962.15 0.0M
2024-10-16 6,952.13 6,952.13 6,952.13 6,952.13 0.0M
2024-10-15 6,924.42 6,924.42 6,924.42 6,924.42 0.0M
2024-10-14 6,940.83 6,940.83 6,940.83 6,940.83 0.0M
2024-10-11 6,929.29 6,929.29 6,929.29 6,929.29 0.0M
2024-10-10 6,930.63 6,930.63 6,930.63 6,930.63 0.0M
2024-10-09 6,932.58 6,932.58 6,932.58 6,932.58 0.0M
2024-10-08 6,918.66 6,918.66 6,918.66 6,918.66 0.0M
2024-10-07 6,959.45 6,959.45 6,959.45 6,959.45 0.0M
2024-10-04 6,970.01 6,970.01 6,970.01 6,970.01 0.0M
2024-10-03 6,940.27 6,940.27 6,940.27 6,940.27 0.0M
2024-10-02 6,928.35 6,928.35 6,928.35 6,928.35 0.0M
2024-10-01 6,926.95 6,926.95 6,926.95 6,926.95 0.0M
2024-09-30 6,941.08 6,941.08 6,941.08 6,941.08 0.0M
2024-09-27 6,958.29 6,958.29 6,958.29 6,958.29 0.0M
2024-09-26 6,910.53 6,910.53 6,910.53 6,910.53 0.0M
2024-09-25 6,876.47 6,876.47 6,876.47 6,876.47 0.0M
2024-09-24 6,893.90 6,893.90 6,893.90 6,893.90 0.0M
2024-09-23 6,902.47 6,902.47 6,902.47 6,902.47 0.0M
2024-09-20 6,919.17 6,919.17 6,919.17 6,919.17 0.0M
2024-09-19 6,935.72 6,935.72 6,935.72 6,935.72 0.0M
2024-09-18 6,877.86 6,877.86 6,877.86 6,877.86 0.0M
2024-09-17 6,897.32 6,897.32 6,897.32 6,897.32 0.0M
2024-09-16 6,889.90 6,889.90 6,889.90 6,889.90 0.0M
2024-09-13 6,890.74 6,890.74 6,890.74 6,890.74 0.0M
2024-09-12 6,850.40 6,850.40 6,850.40 6,850.40 0.0M
2024-09-11 6,800.35 6,800.35 6,800.35 6,800.35 0.0M
2024-09-10 6,835.87 6,835.87 6,835.87 6,835.87 0.0M
2024-09-09 6,849.17 6,849.17 6,849.17 6,849.17 0.0M
2024-09-06 6,819.16 6,819.16 6,819.16 6,819.16 0.0M
2024-09-05 6,865.41 6,865.41 6,865.41 6,865.41 0.0M
2024-09-04 6,869.94 6,869.94 6,869.94 6,869.94 0.0M
2024-09-03 6,889.43 6,889.43 6,889.43 6,889.43 0.0M
2024-09-02 6,935.92 6,935.92 6,935.92 6,935.92 0.0M
2024-08-30 6,955.26 6,955.26 6,955.26 6,955.26 0.0M
2024-08-29 6,943.64 6,943.64 6,943.64 6,943.64 0.0M
2024-08-28 6,933.57 6,933.57 6,933.57 6,933.57 0.0M
2024-08-27 6,964.72 6,964.72 6,964.72 6,964.72 0.0M
2024-08-23 6,957.71 6,957.71 6,957.71 6,957.71 0.0M
2024-08-22 6,929.98 6,929.98 6,929.98 6,929.98 0.0M
2024-08-21 6,942.08 6,942.08 6,942.08 6,942.08 0.0M
2024-08-20 6,926.68 6,926.68 6,926.68 6,926.68 0.0M
2024-08-19 6,942.41 6,942.41 6,942.41 6,942.41 0.0M
2024-08-16 6,915.49 6,915.49 6,915.49 6,915.49 0.0M
2024-08-15 6,911.22 6,911.22 6,911.22 6,911.22 0.0M
2024-08-14 6,881.03 6,881.03 6,881.03 6,881.03 0.0M
2024-08-13 6,859.68 6,859.68 6,859.68 6,859.68 0.0M
2024-08-12 6,848.58 6,848.58 6,848.58 6,848.58 0.0M
2024-08-09 6,814.23 6,814.23 6,814.23 6,814.23 0.0M
2024-08-08 6,779.59 6,779.59 6,779.59 6,779.59 0.0M
2024-08-07 6,780.03 6,780.03 6,780.03 6,780.03 0.0M
2024-08-06 6,703.13 6,703.13 6,703.13 6,703.13 0.0M
2024-08-05 6,653.44 6,653.44 6,653.44 6,653.44 0.0M
2024-08-02 6,842.59 6,842.59 6,842.59 6,842.59 0.0M
2024-08-01 6,976.86 6,976.86 6,976.86 6,976.86 0.0M
2024-07-31 6,989.67 6,989.67 6,989.67 6,989.67 0.0M
2024-07-30 6,935.77 6,935.77 6,935.77 6,935.77 0.0M
2024-07-29 6,916.31 6,916.31 6,916.31 6,916.31 0.0M
2024-07-26 6,927.05 6,927.05 6,927.05 6,927.05 0.0M
2024-07-25 6,854.09 6,854.09 6,854.09 6,854.09 0.0M
2024-07-24 6,857.71 6,857.71 6,857.71 6,857.71 0.0M
2024-07-23 6,889.87 6,889.87 6,889.87 6,889.87 0.0M
2024-07-22 6,897.76 6,897.76 6,897.76 6,897.76 0.0M
2024-07-19 6,891.82 6,891.82 6,891.82 6,891.82 0.0M
2024-07-18 6,919.16 6,919.16 6,919.16 6,919.16 0.0M
2024-07-17 6,922.16 6,922.16 6,922.16 6,922.16 0.0M
2024-07-16 6,925.14 6,925.14 6,925.14 6,925.14 0.0M
2024-07-15 6,936.15 6,936.15 6,936.15 6,936.15 0.0M
2024-07-12 6,931.44 6,931.44 6,931.44 6,931.44 0.0M
2024-07-11 6,919.49 6,919.49 6,919.49 6,919.49 0.0M
2024-07-10 6,854.29 6,854.29 6,854.29 6,854.29 0.0M
2024-07-09 6,816.86 6,816.86 6,816.86 6,816.86 0.0M
2024-07-08 6,814.03 6,814.03 6,814.03 6,814.03 0.0M
2024-07-05 6,798.35 6,798.35 6,798.35 6,798.35 0.0M
2024-07-04 6,794.41 6,794.41 6,794.41 6,794.41 0.0M
2024-07-03 6,780.05 6,780.05 6,780.05 6,780.05 0.0M
2024-07-02 6,743.73 6,743.73 6,743.73 6,743.73 0.0M
2024-07-01 6,746.44 6,746.44 6,746.44 6,746.44 0.0M
2024-06-28 6,727.92 6,727.92 6,727.92 6,727.92 0.0M
2024-06-27 6,715.16 6,715.16 6,715.16 6,715.16 0.0M
2024-06-26 6,743.59 6,743.59 6,743.59 6,743.59 0.0M
2024-06-25 6,752.74 6,752.74 6,752.74 6,752.74 0.0M
2024-06-24 6,770.65 6,770.65 6,770.65 6,770.65 0.0M
2024-06-21 6,763.08 6,763.08 6,763.08 6,763.08 0.0M
2024-06-20 6,752.17 6,752.17 6,752.17 6,752.17 0.0M
2024-06-19 6,710.04 6,710.04 6,710.04 6,710.04 0.0M
2024-06-18 6,716.58 6,716.58 6,716.58 6,716.58 0.0M
2024-06-17 6,689.34 6,689.34 6,689.34 6,689.34 0.0M
2024-06-14 6,677.86 6,677.86 6,677.86 6,677.86 0.0M
2024-06-13 6,702.57 6,702.57 6,702.57 6,702.57 0.0M
2024-06-12 6,769.86 6,769.86 6,769.86 6,769.86 0.0M
2024-06-11 6,744.84 6,744.84 6,744.84 6,744.84 0.0M
2024-06-10 6,779.85 6,779.85 6,779.85 6,779.85 0.0M
2024-06-07 6,792.95 6,792.95 6,792.95 6,792.95 0.0M
2024-06-06 6,820.29 6,820.29 6,820.29 6,820.29 0.0M
2024-06-05 6,804.09 6,804.09 6,804.09 6,804.09 0.0M
2024-06-04 6,792.45 6,792.45 6,792.45 6,792.45 0.0M
2024-06-03 6,837.28 6,837.28 6,837.28 6,837.28 0.0M
2024-05-31 6,783.95 6,783.95 6,783.95 6,783.95 0.0M
2024-05-30 6,771.86 6,771.86 6,771.86 6,771.86 0.0M
2024-05-29 6,767.07 6,767.07 6,767.07 6,767.07 0.0M
2024-05-28 6,798.80 6,798.80 6,798.80 6,798.80 0.0M
2024-05-24 6,806.84 6,806.84 6,806.84 6,806.84 0.0M
2024-05-23 6,808.68 6,808.68 6,808.68 6,808.68 0.0M
2024-05-22 6,812.80 6,812.80 6,812.80 6,812.80 0.0M
2024-05-21 6,845.96 6,845.96 6,845.96 6,845.96 0.0M
2024-05-20 6,826.74 6,826.74 6,826.74 6,826.74 0.0M
2024-05-17 6,779.23 6,779.23 6,779.23 6,779.23 0.0M
2024-05-16 6,766.62 6,766.62 6,766.62 6,766.62 0.0M
2024-05-15 6,776.36 6,776.36 6,776.36 6,776.36 0.0M
2024-05-14 6,728.56 6,728.56 6,728.56 6,728.56 0.0M
2024-05-13 6,720.05 6,720.05 6,720.05 6,720.05 0.0M
2024-05-10 6,705.05 6,705.05 6,705.05 6,705.05 0.0M
2024-05-09 6,674.95 6,674.95 6,674.95 6,674.95 0.0M
2024-05-08 6,645.62 6,645.62 6,645.62 6,645.62 0.0M
2024-05-07 6,621.61 6,621.61 6,621.61 6,621.61 0.0M
2024-05-02 6,547.90 6,547.90 6,547.90 6,547.90 0.0M
2024-05-01 6,519.87 6,519.87 6,519.87 6,519.87 0.0M
2024-04-30 6,517.86 6,517.86 6,517.86 6,517.86 0.0M
2024-04-29 6,519.96 6,519.96 6,519.96 6,519.96 0.0M
2024-04-26 6,484.28 6,484.28 6,484.28 6,484.28 0.0M
2024-04-25 6,412.53 6,412.53 6,412.53 6,412.53 0.0M
2024-04-24 6,434.18 6,434.18 6,434.18 6,434.18 0.0M
2024-04-23 6,451.71 6,451.71 6,451.71 6,451.71 0.0M
2024-04-22 6,412.90 6,412.90 6,412.90 6,412.90 0.0M
2024-04-19 6,331.12 6,331.12 6,331.12 6,331.12 0.0M
2024-04-18 6,365.04 6,365.04 6,365.04 6,365.04 0.0M
2024-04-17 6,340.67 6,340.67 6,340.67 6,340.67 0.0M
2024-04-16 6,336.78 6,336.78 6,336.78 6,336.78 0.0M
2024-04-15 6,422.46 6,422.46 6,422.46 6,422.46 0.0M
2024-04-12 6,443.08 6,443.08 6,443.08 6,443.08 0.0M
2024-04-11 6,423.56 6,423.56 6,423.56 6,423.56 0.0M
2024-04-10 6,412.13 6,412.13 6,412.13 6,412.13 0.0M
2024-04-09 6,407.29 6,407.29 6,407.29 6,407.29 0.0M
2024-04-08 6,412.88 6,412.88 6,412.88 6,412.88 0.0M
2024-04-05 6,366.59 6,366.59 6,366.59 6,366.59 0.0M
2024-04-04 6,395.84 6,395.84 6,395.84 6,395.84 0.0M
2024-04-03 6,366.01 6,366.01 6,366.01 6,366.01 0.0M
2024-04-02 6,363.96 6,363.96 6,363.96 6,363.96 0.0M
2024-03-28 6,388.90 6,388.90 6,388.90 6,388.90 0.0M
2024-03-27 6,359.17 6,359.17 6,359.17 6,359.17 0.0M
2024-03-26 6,345.88 6,345.88 6,345.88 6,345.88 0.0M
2024-03-25 6,314.03 6,314.03 6,314.03 6,314.03 0.0M
2024-03-22 6,333.80 6,333.80 6,333.80 6,333.80 0.0M
2024-03-21 6,309.56 6,309.56 6,309.56 6,309.56 0.0M
2024-03-20 6,267.48 6,267.48 6,267.48 6,267.48 0.0M
2024-03-19 6,266.38 6,266.38 6,266.38 6,266.38 0.0M
2024-03-18 6,277.79 6,277.79 6,277.79 6,277.79 0.0M
2024-03-15 6,290.25 6,290.25 6,290.25 6,290.25 0.0M
2024-03-14 6,283.28 6,283.28 6,283.28 6,283.28 0.0M
2024-03-13 6,258.06 6,258.06 6,258.06 6,258.06 0.0M
2024-03-12 6,311.79 6,311.79 6,311.79 6,311.79 0.0M
2024-03-11 6,300.36 6,300.36 6,300.36 6,300.36 0.0M
2024-03-08 6,348.07 6,348.07 6,348.07 6,348.07 0.0M
2024-03-07 6,337.06 6,337.06 6,337.06 6,337.06 0.0M
2024-03-06 6,314.69 6,314.69 6,314.69 6,314.69 0.0M
2024-03-05 6,282.01 6,282.01 6,282.01 6,282.01 0.0M
2024-03-04 6,295.59 6,295.59 6,295.59 6,295.59 0.0M
2024-03-01 6,318.51 6,318.51 6,318.51 6,318.51 0.0M
2024-02-29 6,257.58 6,257.58 6,257.58 6,257.58 0.0M
2024-02-28 6,251.55 6,251.55 6,251.55 6,251.55 0.0M
2024-02-27 6,301.39 6,301.39 6,301.39 6,301.39 0.0M
2024-02-26 6,293.20 6,293.20 6,293.20 6,293.20 0.0M
2024-02-23 6,313.01 6,313.01 6,313.01 6,313.01 0.0M
2024-02-22 6,307.51 6,307.51 6,307.51 6,307.51 0.0M
2024-02-21 6,267.93 6,267.93 6,267.93 6,267.93 0.0M
2024-02-20 6,273.42 6,273.42 6,273.42 6,273.42 0.0M
2024-02-19 6,304.39 6,304.39 6,304.39 6,304.39 0.0M
2024-02-16 6,287.46 6,287.46 6,287.46 6,287.46 0.0M
2024-02-15 6,282.42 6,282.42 6,282.42 6,282.42 0.0M
2024-02-14 6,221.73 6,221.73 6,221.73 6,221.73 0.0M
2024-02-13 6,229.30 6,229.30 6,229.30 6,229.30 0.0M
2024-02-12 6,260.15 6,260.15 6,260.15 6,260.15 0.0M
2024-02-09 6,236.10 6,236.10 6,236.10 6,236.10 0.0M
2024-02-08 6,224.14 6,224.14 6,224.14 6,224.14 0.0M
2024-02-07 6,227.60 6,227.60 6,227.60 6,227.60 0.0M
2024-02-06 6,263.00 6,263.00 6,263.00 6,263.00 0.0M
2024-02-05 6,241.39 6,241.39 6,241.39 6,241.39 0.0M
2024-02-02 6,265.90 6,265.90 6,265.90 6,265.90 0.0M
2024-02-01 6,259.16 6,259.16 6,259.16 6,259.16 0.0M
2024-01-31 6,296.61 6,296.61 6,296.61 6,296.61 0.0M
2024-01-30 6,302.21 6,302.21 6,302.21 6,302.21 0.0M
2024-01-29 6,291.12 6,291.12 6,291.12 6,291.12 0.0M
2024-01-26 6,320.61 6,320.61 6,320.61 6,320.61 0.0M
2024-01-25 6,296.92 6,296.92 6,296.92 6,296.92 0.0M
2024-01-24 6,289.13 6,289.13 6,289.13 6,289.13 0.0M
2024-01-23 6,258.45 6,258.45 6,258.45 6,258.45 0.0M
2024-01-22 6,246.89 6,246.89 6,246.89 6,246.89 0.0M
2024-01-19 6,211.73 6,211.73 6,211.73 6,211.73 0.0M
2024-01-18 6,172.64 6,172.64 6,172.64 6,172.64 0.0M
2024-01-17 6,192.32 6,192.32 6,192.32 6,192.32 0.0M
2024-01-15 6,311.42 6,311.42 6,311.42 6,311.42 0.0M
2024-01-12 6,294.47 6,294.47 6,294.47 6,294.47 0.0M
2024-01-11 6,292.06 6,292.06 6,292.06 6,292.06 0.0M
2024-01-10 6,323.20 6,323.20 6,323.20 6,323.20 0.0M
2024-01-09 6,332.89 6,332.89 6,332.89 6,332.89 0.0M
2024-01-08 6,353.12 6,353.12 6,353.12 6,353.12 0.0M
2024-01-05 6,342.50 6,342.50 6,342.50 6,342.50 0.0M
2024-01-04 6,374.48 6,374.48 6,374.48 6,374.48 0.0M
2024-01-03 6,354.24 6,354.24 6,354.24 6,354.24 0.0M
2024-01-02 6,399.03 6,399.03 6,399.03 6,399.03 0.0M