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 6,063.10 6,083.66 6,063.10 6,074.29 0.0K
08:05 6,077.47 6,086.69 6,077.47 6,085.84 0.0K
08:10 6,086.45 6,087.35 6,086.18 6,087.35 0.0K
08:15 6,085.83 6,085.83 6,082.90 6,084.63 0.0K
08:20 6,085.50 6,085.79 6,084.48 6,084.48 0.0K
08:25 6,084.07 6,085.82 6,083.71 6,085.82 0.0K
08:30 6,086.93 6,086.93 6,084.95 6,084.95 0.0K
08:35 6,085.13 6,085.13 6,084.26 6,084.87 0.0K
08:40 6,083.82 6,086.02 6,083.82 6,085.71 0.0K
08:45 6,085.12 6,085.12 6,084.34 6,084.34 0.0K
08:50 6,084.53 6,084.53 6,083.10 6,083.10 0.0K
08:55 6,083.77 6,086.31 6,083.77 6,086.31 0.0K
09:00 6,085.94 6,086.12 6,083.18 6,083.18 0.0K
09:05 6,082.57 6,082.59 6,081.35 6,082.08 0.0K
09:10 6,082.21 6,082.61 6,081.92 6,082.58 0.0K
09:15 6,082.76 6,083.01 6,081.96 6,081.99 0.0K
09:20 6,082.32 6,082.99 6,081.52 6,081.52 0.0K
09:25 6,081.65 6,081.65 6,079.83 6,080.70 0.0K
09:30 6,079.58 6,082.40 6,079.15 6,082.40 0.0K
09:35 6,079.63 6,081.48 6,079.63 6,081.48 0.0K
09:40 6,080.93 6,081.40 6,079.99 6,079.99 0.0K
09:45 6,080.25 6,081.01 6,080.25 6,080.30 0.0K
09:50 6,080.56 6,080.56 6,079.35 6,080.26 0.0K
09:55 6,080.26 6,081.89 6,079.64 6,080.60 0.0K
10:00 6,080.38 6,080.56 6,080.09 6,080.46 0.0K
10:05 6,082.19 6,082.19 6,080.28 6,080.28 0.0K
10:10 6,080.12 6,081.77 6,080.12 6,080.54 0.0K
10:15 6,080.85 6,081.95 6,080.11 6,080.11 0.0K
10:20 6,079.95 6,080.54 6,079.70 6,080.54 0.0K
10:25 6,080.70 6,082.10 6,080.70 6,082.10 0.0K
10:30 6,082.64 6,084.27 6,082.64 6,084.27 0.0K
10:35 6,084.38 6,084.38 6,083.14 6,083.80 0.0K
10:40 6,083.43 6,083.43 6,082.43 6,082.43 0.0K
10:45 6,082.07 6,083.42 6,081.42 6,083.42 0.0K
10:50 6,082.58 6,082.58 6,081.14 6,081.83 0.0K
10:55 6,081.87 6,081.87 6,080.81 6,080.81 0.0K
11:00 6,081.37 6,082.40 6,081.37 6,082.40 0.0K
11:05 6,082.12 6,082.31 6,082.01 6,082.28 0.0K
11:10 6,082.61 6,082.61 6,081.91 6,081.91 0.0K
11:15 6,081.91 6,083.16 6,081.91 6,083.16 0.0K
11:20 6,082.69 6,083.85 6,082.69 6,083.75 0.0K
11:25 6,083.73 6,084.58 6,083.36 6,084.58 0.0K
11:30 6,084.58 6,085.16 6,084.58 6,084.99 0.0K
11:35 6,084.86 6,085.99 6,084.86 6,085.99 0.0K
11:40 6,085.90 6,086.09 6,085.48 6,085.82 0.0K
11:45 6,085.88 6,087.29 6,085.88 6,087.24 0.0K
11:50 6,087.45 6,090.57 6,087.45 6,090.57 0.0K
11:55 6,090.49 6,091.90 6,090.49 6,091.37 0.0K
12:00 6,089.77 6,089.77 6,087.46 6,087.93 0.0K
12:05 6,087.99 6,087.99 6,085.32 6,085.32 0.0K
12:10 6,085.23 6,085.23 6,084.80 6,084.80 0.0K
12:15 6,084.46 6,084.69 6,082.99 6,084.69 0.0K
12:20 6,084.24 6,084.82 6,084.24 6,084.82 0.0K
12:25 6,084.52 6,084.75 6,084.52 6,084.75 0.0K
12:30 6,085.04 6,085.09 6,084.46 6,085.09 0.0K
12:35 6,080.24 6,080.24 6,079.52 6,079.63 0.0K
12:40 6,079.42 6,081.36 6,079.42 6,081.36 0.0K
12:45 6,081.31 6,081.55 6,080.63 6,081.07 0.0K
12:50 6,080.34 6,080.34 6,077.67 6,077.67 0.0K
12:55 6,077.43 6,077.64 6,076.62 6,077.27 0.0K
13:00 6,076.83 6,077.87 6,076.83 6,077.87 0.0K
13:05 6,077.94 6,077.99 6,077.04 6,077.04 0.0K
13:10 6,077.36 6,077.39 6,077.12 6,077.36 0.0K
13:15 6,076.90 6,076.94 6,076.30 6,076.30 0.0K
13:20 6,074.75 6,075.29 6,072.76 6,072.76 0.0K
13:25 6,073.04 6,073.04 6,071.90 6,072.61 0.0K
13:30 6,072.58 6,073.21 6,072.54 6,073.21 0.0K
13:35 6,073.15 6,073.16 6,073.02 6,073.15 0.0K
13:40 6,072.75 6,073.86 6,072.75 6,073.84 0.0K
13:45 6,072.33 6,072.33 6,070.31 6,070.31 0.0K
13:50 6,070.38 6,071.39 6,070.38 6,071.39 0.0K
13:55 6,072.20 6,072.63 6,072.08 6,072.50 0.0K
14:00 6,072.67 6,073.88 6,072.39 6,073.88 0.0K
14:05 6,073.01 6,073.01 6,070.78 6,070.78 0.0K
14:10 6,071.17 6,071.17 6,069.47 6,069.47 0.0K
14:15 6,069.33 6,069.33 6,067.63 6,067.63 0.0K
14:20 6,066.91 6,066.91 6,065.50 6,065.50 0.0K
14:25 6,065.42 6,066.39 6,065.42 6,066.39 0.0K
14:30 6,066.01 6,066.54 6,065.90 6,066.02 0.0K
14:35 6,064.38 6,064.38 6,062.61 6,062.61 0.0K
14:40 6,063.55 6,064.27 6,062.85 6,062.85 0.0K
14:45 6,061.60 6,061.60 6,059.67 6,059.67 0.0K
14:50 6,060.49 6,062.79 6,060.49 6,062.57 0.0K
14:55 6,062.79 6,063.25 6,062.79 6,063.25 0.0K
15:00 6,065.49 6,065.49 6,060.99 6,060.99 0.0K
15:05 6,061.79 6,061.79 6,056.39 6,056.39 0.0K
15:10 6,056.28 6,058.55 6,056.28 6,058.42 0.0K
15:15 6,057.80 6,057.80 6,055.79 6,055.79 0.0K
15:20 6,056.26 6,057.28 6,056.13 6,056.77 0.0K
15:25 6,056.75 6,057.09 6,056.14 6,056.57 0.0K
15:30 6,056.23 6,056.50 6,054.52 6,054.52 0.0K
15:35 6,054.21 6,054.68 6,053.27 6,053.27 0.0K
15:40 6,053.92 6,054.53 6,052.82 6,052.82 0.0K
15:45 6,052.35 6,052.40 6,051.86 6,052.17 0.0K
15:50 6,051.82 6,051.82 6,050.97 6,051.44 0.0K
15:55 6,052.25 6,053.04 6,052.25 6,053.04 0.0K
16:00 6,053.00 6,053.43 6,052.50 6,053.43 0.0K
16:05 6,053.65 6,055.54 6,053.65 6,055.54 0.0K
16:10 6,055.16 6,055.16 6,052.50 6,052.60 0.0K
16:15 6,052.17 6,054.13 6,052.17 6,054.13 0.0K
16:20 6,056.42 6,056.57 6,055.98 6,056.57 0.0K
16:25 6,056.02 6,056.21 6,054.96 6,055.62 0.0K
16:35 6,058.47 6,058.47 6,058.47 6,058.47 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available