FTSE SmallCap ex Investment Trusts

FTSX
🏛️ uk →
6,108.01
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 6,128.44 6,128.44 6,121.17 6,122.03 0.0K
08:05 6,121.98 6,134.82 6,121.98 6,130.59 0.0K
08:10 6,130.86 6,132.05 6,128.52 6,130.57 0.0K
08:15 6,133.14 6,133.14 6,128.05 6,128.05 0.0K
08:20 6,132.15 6,133.08 6,131.59 6,133.08 0.0K
08:25 6,134.71 6,134.71 6,131.89 6,131.89 0.0K
08:30 6,133.61 6,134.85 6,132.26 6,134.85 0.0K
08:35 6,136.02 6,136.11 6,135.29 6,136.11 0.0K
08:40 6,137.14 6,137.82 6,135.21 6,135.21 0.0K
08:45 6,134.32 6,134.41 6,133.40 6,134.41 0.0K
08:50 6,134.11 6,135.08 6,128.49 6,128.49 0.0K
08:55 6,128.71 6,128.71 6,125.74 6,125.74 0.0K
09:00 6,126.61 6,127.48 6,126.28 6,127.28 0.0K
09:05 6,126.54 6,128.96 6,126.54 6,128.96 0.0K
09:10 6,129.14 6,129.14 6,127.87 6,128.07 0.0K
09:15 6,128.16 6,128.56 6,127.79 6,128.56 0.0K
09:20 6,128.73 6,131.76 6,128.73 6,129.44 0.0K
09:25 6,128.82 6,128.82 6,127.50 6,127.50 0.0K
09:30 6,127.19 6,128.74 6,127.19 6,128.56 0.0K
09:35 6,128.49 6,129.03 6,128.49 6,128.73 0.0K
09:40 6,129.82 6,129.82 6,127.85 6,127.85 0.0K
09:45 6,128.19 6,128.19 6,126.27 6,126.27 0.0K
09:50 6,126.16 6,126.16 6,124.88 6,125.12 0.0K
09:55 6,125.33 6,127.25 6,125.33 6,126.88 0.0K
10:00 6,127.36 6,127.52 6,127.25 6,127.25 0.0K
10:05 6,127.39 6,127.39 6,126.47 6,126.47 0.0K
10:10 6,126.15 6,126.19 6,125.79 6,125.84 0.0K
10:15 6,125.77 6,125.77 6,124.88 6,124.88 0.0K
10:20 6,124.45 6,124.97 6,123.73 6,123.73 0.0K
10:25 6,123.79 6,125.11 6,123.70 6,124.78 0.0K
10:30 6,123.77 6,124.46 6,123.77 6,124.46 0.0K
10:35 6,123.92 6,124.39 6,123.12 6,123.12 0.0K
10:40 6,123.06 6,123.06 6,121.67 6,121.67 0.0K
10:45 6,121.16 6,121.66 6,120.97 6,121.66 0.0K
10:50 6,121.82 6,122.25 6,121.74 6,122.25 0.0K
10:55 6,122.47 6,122.62 6,122.30 6,122.35 0.0K
11:00 6,122.02 6,122.02 6,119.16 6,119.16 0.0K
11:05 6,119.04 6,119.04 6,116.65 6,117.30 0.0K
11:10 6,116.60 6,116.60 6,114.75 6,114.75 0.0K
11:15 6,114.70 6,114.70 6,112.89 6,112.89 0.0K
11:20 6,113.02 6,113.24 6,112.21 6,112.21 0.0K
11:25 6,112.56 6,112.56 6,111.05 6,111.71 0.0K
11:30 6,111.52 6,112.03 6,110.29 6,110.29 0.0K
11:35 6,110.29 6,110.54 6,109.20 6,109.20 0.0K
11:40 6,110.84 6,110.84 6,109.49 6,109.49 0.0K
11:45 6,109.66 6,109.97 6,109.31 6,109.35 0.0K
11:50 6,109.29 6,109.29 6,108.82 6,109.27 0.0K
11:55 6,108.77 6,108.77 6,106.46 6,106.46 0.0K
12:00 6,106.94 6,107.04 6,105.27 6,106.78 0.0K
12:05 6,108.33 6,108.51 6,107.34 6,107.34 0.0K
12:10 6,105.77 6,107.23 6,105.77 6,107.23 0.0K
12:15 6,106.81 6,106.81 6,104.75 6,105.36 0.0K
12:20 6,105.36 6,105.44 6,105.10 6,105.44 0.0K
12:25 6,106.21 6,106.52 6,105.41 6,105.41 0.0K
12:30 6,105.27 6,106.09 6,105.11 6,106.09 0.0K
12:35 6,106.06 6,106.33 6,105.49 6,106.33 0.0K
12:40 6,106.30 6,106.61 6,105.08 6,105.08 0.0K
12:45 6,105.17 6,105.99 6,105.16 6,105.99 0.0K
12:50 6,105.67 6,106.96 6,105.67 6,106.93 0.0K
12:55 6,106.74 6,106.74 6,106.22 6,106.22 0.0K
13:00 6,104.78 6,104.78 6,100.23 6,100.23 0.0K
13:05 6,100.09 6,100.09 6,098.49 6,099.74 0.0K
13:10 6,099.22 6,099.22 6,096.40 6,096.40 0.0K
13:15 6,096.35 6,096.35 6,094.53 6,094.53 0.0K
13:20 6,094.25 6,094.99 6,092.71 6,094.99 0.0K
13:25 6,095.88 6,096.02 6,095.72 6,095.77 0.0K
13:30 6,095.86 6,096.66 6,094.92 6,096.66 0.0K
13:35 6,096.46 6,096.69 6,095.92 6,096.69 0.0K
13:40 6,097.43 6,099.81 6,096.98 6,099.81 0.0K
13:45 6,099.44 6,099.44 6,098.16 6,098.36 0.0K
13:50 6,098.61 6,099.61 6,098.30 6,099.61 0.0K
13:55 6,100.61 6,102.09 6,100.44 6,101.77 0.0K
14:00 6,101.06 6,101.06 6,100.04 6,101.02 0.0K
14:05 6,099.12 6,099.12 6,097.18 6,097.25 0.0K
14:10 6,098.15 6,099.60 6,097.88 6,099.29 0.0K
14:15 6,099.33 6,099.42 6,098.24 6,098.24 0.0K
14:20 6,098.60 6,098.60 6,097.93 6,097.93 0.0K
14:25 6,097.93 6,098.15 6,097.66 6,097.77 0.0K
14:30 6,097.63 6,097.75 6,096.76 6,096.76 0.0K
14:35 6,096.59 6,096.59 6,094.18 6,095.16 0.0K
14:40 6,096.01 6,096.72 6,096.01 6,096.72 0.0K
14:45 6,096.57 6,096.57 6,094.67 6,094.67 0.0K
14:50 6,094.82 6,095.12 6,093.90 6,094.98 0.0K
14:55 6,095.12 6,095.97 6,094.68 6,095.97 0.0K
15:00 6,098.99 6,098.99 6,098.07 6,098.07 0.0K
15:05 6,098.33 6,098.33 6,097.25 6,097.69 0.0K
15:10 6,097.82 6,098.45 6,096.80 6,097.64 0.0K
15:15 6,097.40 6,098.19 6,097.33 6,098.19 0.0K
15:20 6,101.02 6,101.77 6,100.78 6,101.62 0.0K
15:25 6,100.77 6,100.77 6,099.72 6,099.72 0.0K
15:30 6,099.52 6,100.14 6,099.52 6,099.98 0.0K
15:35 6,101.19 6,102.51 6,101.19 6,102.14 0.0K
15:40 6,101.29 6,101.29 6,100.15 6,100.15 0.0K
15:45 6,098.00 6,098.89 6,098.00 6,098.89 0.0K
15:50 6,098.30 6,098.93 6,098.30 6,098.30 0.0K
15:55 6,099.15 6,102.07 6,098.88 6,102.07 0.0K
16:00 6,103.59 6,106.36 6,103.59 6,104.85 0.0K
16:05 6,104.03 6,104.03 6,101.71 6,101.71 0.0K
16:10 6,101.92 6,101.92 6,100.93 6,101.37 0.0K
16:15 6,100.67 6,100.67 6,095.99 6,095.99 0.0K
16:20 6,096.76 6,096.76 6,095.99 6,096.53 0.0K
16:25 6,095.80 6,095.80 6,092.01 6,092.01 0.0K
16:35 6,089.55 6,089.55 6,089.55 6,089.55 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available