FTSE SmallCap ex Investment Trusts

FTSX
🏛️ uk →
6,116.27
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 6,095.97 6,095.97 6,081.05 6,081.05 0.0K
08:05 6,078.17 6,079.33 6,074.55 6,079.33 0.0K
08:10 6,078.83 6,078.83 6,076.50 6,077.04 0.0K
08:15 6,076.15 6,077.11 6,076.15 6,076.39 0.0K
08:20 6,076.05 6,076.96 6,074.69 6,074.72 0.0K
08:25 6,078.72 6,078.72 6,075.22 6,075.51 0.0K
08:30 6,075.21 6,075.21 6,073.03 6,073.21 0.0K
08:35 6,072.78 6,074.66 6,072.78 6,074.66 0.0K
08:40 6,074.10 6,074.10 6,073.12 6,073.12 0.0K
08:45 6,072.78 6,073.06 6,071.33 6,071.33 0.0K
08:50 6,071.74 6,071.74 6,070.69 6,071.17 0.0K
08:55 6,071.49 6,071.49 6,070.67 6,071.14 0.0K
09:00 6,069.95 6,069.95 6,068.51 6,068.51 0.0K
09:05 6,066.96 6,066.96 6,064.60 6,065.14 0.0K
09:10 6,064.02 6,064.54 6,063.60 6,063.98 0.0K
09:15 6,063.61 6,064.23 6,063.61 6,063.81 0.0K
09:20 6,064.07 6,064.17 6,062.91 6,062.91 0.0K
09:25 6,062.80 6,063.07 6,061.37 6,061.86 0.0K
09:30 6,063.33 6,063.33 6,059.72 6,059.72 0.0K
09:35 6,059.02 6,060.81 6,058.78 6,058.78 0.0K
09:40 6,058.09 6,058.89 6,057.43 6,057.73 0.0K
09:45 6,057.94 6,059.23 6,057.53 6,057.53 0.0K
09:50 6,057.68 6,057.84 6,056.54 6,056.54 0.0K
09:55 6,056.84 6,056.84 6,054.10 6,054.10 0.0K
10:00 6,052.86 6,053.30 6,051.83 6,051.83 0.0K
10:05 6,052.02 6,052.26 6,051.58 6,051.98 0.0K
10:10 6,051.84 6,052.61 6,051.84 6,052.61 0.0K
10:15 6,053.81 6,054.18 6,053.81 6,053.99 0.0K
10:20 6,054.20 6,054.89 6,054.20 6,054.62 0.0K
10:25 6,053.59 6,053.59 6,052.76 6,052.76 0.0K
10:30 6,052.48 6,054.56 6,052.48 6,053.86 0.0K
10:35 6,053.97 6,055.35 6,053.80 6,054.44 0.0K
10:40 6,054.78 6,054.78 6,052.93 6,052.93 0.0K
10:45 6,053.28 6,053.41 6,053.07 6,053.07 0.0K
10:50 6,053.10 6,053.10 6,052.26 6,052.26 0.0K
10:55 6,052.37 6,052.52 6,050.00 6,050.00 0.0K
11:00 6,049.71 6,049.71 6,048.43 6,048.43 0.0K
11:05 6,048.57 6,048.57 6,047.68 6,047.95 0.0K
11:10 6,047.63 6,047.63 6,044.47 6,044.60 0.0K
11:15 6,044.41 6,044.41 6,043.31 6,043.31 0.0K
11:20 6,044.12 6,045.50 6,044.07 6,045.50 0.0K
11:25 6,044.74 6,044.80 6,043.66 6,043.66 0.0K
11:30 6,043.56 6,043.98 6,043.56 6,043.93 0.0K
11:35 6,044.36 6,044.36 6,043.45 6,043.74 0.0K
11:40 6,045.04 6,045.79 6,045.03 6,045.08 0.0K
11:45 6,045.13 6,045.13 6,044.04 6,044.16 0.0K
11:50 6,044.35 6,044.35 6,042.73 6,043.57 0.0K
11:55 6,043.64 6,043.92 6,043.63 6,043.92 0.0K
12:00 6,042.24 6,043.35 6,042.05 6,043.35 0.0K
12:05 6,043.24 6,043.61 6,042.85 6,043.53 0.0K
12:10 6,043.57 6,043.80 6,043.51 6,043.80 0.0K
12:15 6,045.86 6,045.86 6,045.10 6,045.13 0.0K
12:20 6,043.47 6,045.42 6,043.47 6,045.38 0.0K
12:25 6,045.38 6,045.71 6,043.55 6,043.55 0.0K
12:30 6,043.46 6,043.66 6,042.20 6,042.20 0.0K
12:35 6,041.96 6,043.84 6,041.83 6,043.67 0.0K
12:40 6,042.58 6,042.86 6,042.13 6,042.80 0.0K
12:45 6,043.81 6,044.82 6,043.51 6,043.51 0.0K
12:50 6,043.10 6,043.11 6,041.79 6,041.79 0.0K
12:55 6,042.14 6,042.14 6,041.22 6,041.33 0.0K
13:00 6,040.12 6,040.20 6,038.97 6,038.97 0.0K
13:05 6,038.86 6,038.96 6,038.16 6,038.78 0.0K
13:10 6,039.44 6,039.87 6,039.44 6,039.60 0.0K
13:15 6,039.70 6,041.66 6,039.70 6,041.66 0.0K
13:20 6,040.47 6,040.93 6,040.36 6,040.93 0.0K
13:25 6,040.93 6,041.86 6,040.93 6,040.95 0.0K
13:30 6,039.59 6,042.89 6,039.59 6,042.89 0.0K
13:35 6,043.55 6,045.68 6,043.55 6,045.68 0.0K
13:40 6,044.70 6,045.48 6,044.70 6,045.48 0.0K
13:45 6,045.19 6,045.19 6,044.26 6,044.26 0.0K
13:50 6,044.77 6,045.05 6,043.85 6,043.85 0.0K
13:55 6,043.89 6,045.64 6,043.89 6,045.64 0.0K
14:00 6,045.08 6,045.80 6,045.03 6,045.03 0.0K
14:05 6,045.71 6,046.70 6,045.36 6,045.36 0.0K
14:10 6,045.39 6,046.08 6,045.39 6,045.91 0.0K
14:15 6,046.07 6,047.14 6,045.97 6,046.31 0.0K
14:20 6,046.56 6,046.56 6,041.58 6,041.58 0.0K
14:25 6,041.18 6,043.06 6,040.90 6,043.06 0.0K
14:30 6,043.74 6,044.37 6,043.39 6,043.98 0.0K
14:35 6,043.92 6,044.58 6,043.48 6,044.09 0.0K
14:40 6,045.76 6,046.85 6,045.76 6,046.45 0.0K
14:45 6,046.13 6,046.13 6,044.07 6,045.01 0.0K
14:50 6,045.19 6,045.51 6,045.06 6,045.06 0.0K
14:55 6,044.54 6,044.54 6,043.33 6,043.33 0.0K
15:00 6,044.28 6,046.46 6,043.68 6,046.46 0.0K
15:05 6,047.33 6,047.70 6,046.05 6,046.41 0.0K
15:10 6,046.09 6,046.54 6,045.40 6,046.54 0.0K
15:15 6,046.35 6,046.37 6,045.18 6,045.81 0.0K
15:20 6,044.49 6,048.93 6,044.49 6,048.93 0.0K
15:25 6,047.92 6,048.73 6,046.33 6,046.33 0.0K
15:30 6,045.60 6,046.42 6,045.54 6,045.80 0.0K
15:35 6,046.50 6,047.61 6,045.98 6,047.61 0.0K
15:40 6,048.23 6,049.49 6,047.83 6,048.04 0.0K
15:45 6,049.65 6,051.32 6,049.65 6,051.32 0.0K
15:50 6,051.96 6,054.01 6,051.96 6,053.59 0.0K
15:55 6,052.62 6,054.03 6,051.73 6,051.83 0.0K
16:00 6,052.12 6,052.18 6,051.58 6,051.58 0.0K
16:05 6,052.69 6,054.57 6,052.69 6,054.09 0.0K
16:10 6,051.33 6,051.99 6,051.02 6,051.99 0.0K
16:15 6,052.46 6,054.17 6,052.46 6,053.35 0.0K
16:20 6,052.65 6,052.65 6,050.61 6,051.68 0.0K
16:25 6,051.77 6,056.73 6,051.77 6,056.70 0.0K
16:35 6,059.01 6,059.01 6,059.01 6,059.01 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available