FTSE SmallCap ex Investment Trusts TR

TFTSX
🏛️ uk →
11,736.10
Last Update: 2025-09-26
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
2022-12-30 8,801.73 8,801.73 8,801.73 8,801.73 0.0M
2022-12-29 8,796.64 8,796.64 8,796.64 8,796.64 0.0M
2022-12-28 8,754.40 8,754.40 8,754.40 8,754.40 0.0M
2022-12-23 8,719.58 8,719.58 8,719.58 8,719.58 0.0M
2022-12-22 8,636.28 8,636.28 8,636.28 8,636.28 0.0M
2022-12-21 8,662.01 8,662.01 8,662.01 8,662.01 0.0M
2022-12-20 8,560.88 8,560.88 8,560.88 8,560.88 0.0M
2022-12-19 8,574.19 8,574.19 8,574.19 8,574.19 0.0M
2022-12-16 8,547.42 8,547.42 8,547.42 8,547.42 0.0M
2022-12-15 8,643.09 8,643.09 8,643.09 8,643.09 0.0M
2022-12-14 8,639.71 8,639.71 8,639.71 8,639.71 0.0M
2022-12-13 8,652.85 8,652.85 8,652.85 8,652.85 0.0M
2022-12-12 8,553.68 8,553.68 8,553.68 8,553.68 0.0M
2022-12-09 8,626.44 8,626.44 8,626.44 8,626.44 0.0M
2022-12-08 8,603.90 8,603.90 8,603.90 8,603.90 0.0M
2022-12-07 8,642.03 8,642.03 8,642.03 8,642.03 0.0M
2022-12-06 8,720.96 8,720.96 8,720.96 8,720.96 0.0M
2022-12-05 8,789.10 8,789.10 8,789.10 8,789.10 0.0M
2022-12-02 8,776.57 8,776.57 8,776.57 8,776.57 0.0M
2022-12-01 8,751.65 8,751.65 8,751.65 8,751.65 0.0M
2022-11-30 8,692.15 8,692.15 8,692.15 8,692.15 0.0M
2022-11-29 8,721.73 8,721.73 8,721.73 8,721.73 0.0M
2022-11-28 8,770.43 8,770.43 8,770.43 8,770.43 0.0M
2022-11-25 8,806.76 8,806.76 8,806.76 8,806.76 0.0M
2022-11-24 8,731.76 8,731.76 8,731.76 8,731.76 0.0M
2022-11-23 8,685.22 8,685.22 8,685.22 8,685.22 0.0M
2022-11-22 8,674.49 8,674.49 8,674.49 8,674.49 0.0M
2022-11-21 8,635.77 8,635.77 8,635.77 8,635.77 0.0M
2022-11-18 8,596.39 8,596.39 8,596.39 8,596.39 0.0M
2022-11-17 8,563.21 8,563.21 8,563.21 8,563.21 0.0M
2022-11-16 8,555.77 8,555.77 8,555.77 8,555.77 0.0M
2022-11-15 8,678.77 8,678.77 8,678.77 8,678.77 0.0M
2022-11-14 8,659.90 8,659.90 8,659.90 8,659.90 0.0M
2022-11-11 8,627.97 8,627.97 8,627.97 8,627.97 0.0M
2022-11-10 8,544.93 8,544.93 8,544.93 8,544.93 0.0M
2022-11-09 8,350.47 8,350.47 8,350.47 8,350.47 0.0M
2022-11-08 8,379.82 8,379.82 8,379.82 8,379.82 0.0M
2022-11-07 8,361.79 8,361.79 8,361.79 8,361.79 0.0M
2022-11-04 8,285.63 8,285.63 8,285.63 8,285.63 0.0M
2022-11-03 8,166.26 8,166.26 8,166.26 8,166.26 0.0M
2022-11-02 8,188.51 8,188.51 8,188.51 8,188.51 0.0M
2022-11-01 8,246.32 8,246.32 8,246.32 8,246.32 0.0M
2022-10-31 8,153.47 8,153.47 8,153.47 8,153.47 0.0M
2022-10-28 8,153.87 8,153.87 8,153.87 8,153.87 0.0M
2022-10-27 8,217.39 8,217.39 8,217.39 8,217.39 0.0M
2022-10-26 8,187.86 8,187.86 8,187.86 8,187.86 0.0M
2022-10-25 8,054.24 8,054.24 8,054.24 8,054.24 0.0M
2022-10-24 7,932.40 7,932.40 7,932.40 7,932.40 0.0M
2022-10-21 7,918.28 7,918.28 7,918.28 7,918.28 0.0M
2022-10-20 7,964.58 7,964.58 7,964.58 7,964.58 0.0M
2022-10-19 7,974.31 7,974.31 7,974.31 7,974.31 0.0M
2022-10-18 8,074.74 8,074.74 8,074.74 8,074.74 0.0M
2022-10-17 8,070.21 8,070.21 8,070.21 8,070.21 0.0M
2022-10-14 7,911.38 7,911.38 7,911.38 7,911.38 0.0M
2022-10-13 7,872.36 7,872.36 7,872.36 7,872.36 0.0M
2022-10-12 7,807.35 7,807.35 7,807.35 7,807.35 0.0M
2022-10-11 7,951.29 7,951.29 7,951.29 7,951.29 0.0M
2022-10-10 8,080.64 8,080.64 8,080.64 8,080.64 0.0M
2022-10-07 8,167.39 8,167.39 8,167.39 8,167.39 0.0M
2022-10-06 8,203.79 8,203.79 8,203.79 8,203.79 0.0M
2022-10-05 8,164.56 8,164.56 8,164.56 8,164.56 0.0M
2022-10-04 8,262.06 8,262.06 8,262.06 8,262.06 0.0M
2022-10-03 8,113.16 8,113.16 8,113.16 8,113.16 0.0M
2022-09-30 8,092.60 8,092.60 8,092.60 8,092.60 0.0M
2022-09-29 7,932.73 7,932.73 7,932.73 7,932.73 0.0M
2022-09-28 8,164.09 8,164.09 8,164.09 8,164.09 0.0M
2022-09-27 8,147.87 8,147.87 8,147.87 8,147.87 0.0M
2022-09-26 8,310.04 8,310.04 8,310.04 8,310.04 0.0M
2022-09-23 8,420.89 8,420.89 8,420.89 8,420.89 0.0M
2022-09-22 8,579.94 8,579.94 8,579.94 8,579.94 0.0M
2022-09-21 8,681.54 8,681.54 8,681.54 8,681.54 0.0M
2022-09-20 8,686.24 8,686.24 8,686.24 8,686.24 0.0M
2022-09-19 8,799.13 8,799.13 8,799.13 8,799.13 0.0M
2022-09-16 8,799.13 8,799.13 8,799.13 8,799.13 0.0M
2022-09-15 8,809.72 8,809.72 8,809.72 8,809.72 0.0M
2022-09-14 8,800.95 8,800.95 8,800.95 8,800.95 0.0M
2022-09-13 8,847.87 8,847.87 8,847.87 8,847.87 0.0M
2022-09-12 8,977.91 8,977.91 8,977.91 8,977.91 0.0M
2022-09-09 8,864.37 8,864.37 8,864.37 8,864.37 0.0M
2022-09-07 8,733.51 8,733.51 8,733.51 8,733.51 0.0M
2022-09-06 8,741.57 8,741.57 8,741.57 8,741.57 0.0M
2022-09-05 8,703.18 8,703.18 8,703.18 8,703.18 0.0M
2022-09-02 8,736.93 8,736.93 8,736.93 8,736.93 0.0M
2022-09-01 8,668.25 8,668.25 8,668.25 8,668.25 0.0M
2022-08-31 8,844.60 8,844.60 8,844.60 8,844.60 0.0M
2022-08-30 8,850.11 8,850.11 8,850.11 8,850.11 0.0M
2022-08-26 8,894.04 8,894.04 8,894.04 8,894.04 0.0M
2022-08-25 8,951.23 8,951.23 8,951.23 8,951.23 0.0M
2022-08-24 8,948.02 8,948.02 8,948.02 8,948.02 0.0M
2022-08-23 8,984.32 8,984.32 8,984.32 8,984.32 0.0M
2022-08-22 9,098.60 9,098.60 9,098.60 9,098.60 0.0M
2022-08-19 0.00 0.00 0.00 9,268.00 0.0M
2022-08-18 9,338.95 9,338.95 9,338.95 9,338.95 0.0M
2022-08-17 9,315.51 9,315.51 9,315.51 9,315.51 0.0M
2022-08-16 9,435.69 9,435.69 9,435.69 9,435.69 0.0M
2022-08-15 9,393.45 9,393.45 9,393.45 9,393.45 0.0M
2022-08-12 9,454.08 9,454.08 9,454.08 9,454.08 0.0M
2022-08-11 9,421.97 9,421.97 9,421.97 9,421.97 0.0M
2022-08-10 9,343.29 9,343.29 9,343.29 9,343.29 0.0M
2022-08-09 9,257.06 9,257.06 9,257.06 9,257.06 0.0M
2022-08-08 9,215.98 9,215.98 9,215.98 9,215.98 0.0M
2022-08-05 9,226.01 9,226.01 9,226.01 9,226.01 0.0M
2022-08-04 9,212.20 9,212.20 9,212.20 9,212.20 0.0M
2022-08-03 9,240.13 9,240.13 9,240.13 9,240.13 0.0M
2022-08-02 9,179.07 9,179.07 9,179.07 9,179.07 0.0M
2022-08-01 9,237.03 9,237.03 9,237.03 9,237.03 0.0M
2022-07-29 9,209.33 9,209.33 9,209.33 9,209.33 0.0M
2022-07-28 9,149.10 9,149.10 9,149.10 9,149.10 0.0M
2022-07-27 9,071.23 9,071.23 9,071.23 9,071.23 0.0M
2022-07-26 9,040.25 9,040.25 9,040.25 9,040.25 0.0M
2022-07-25 9,104.20 9,104.20 9,104.20 9,104.20 0.0M
2022-07-22 9,107.19 9,107.19 9,107.19 9,107.19 0.0M
2022-07-21 9,070.59 9,070.59 9,070.59 9,070.59 0.0M
2022-07-20 9,054.18 9,054.18 9,054.18 9,054.18 0.0M
2022-07-19 8,953.46 8,953.46 8,953.46 8,953.46 0.0M
2022-07-18 8,888.22 8,888.22 8,888.22 8,888.22 0.0M
2022-07-15 8,774.17 8,774.17 8,774.17 8,774.17 0.0M
2022-07-14 8,658.35 8,658.35 8,658.35 8,658.35 0.0M
2022-07-13 8,801.20 8,801.20 8,801.20 8,801.20 0.0M
2022-07-12 8,863.95 8,863.95 8,863.95 8,863.95 0.0M
2022-07-11 8,873.42 8,873.42 8,873.42 8,873.42 0.0M
2022-07-08 8,884.99 8,884.99 8,884.99 8,884.99 0.0M
2022-07-07 8,864.52 8,864.52 8,864.52 8,864.52 0.0M
2022-07-06 8,794.66 8,794.66 8,794.66 8,794.66 0.0M
2022-07-05 8,742.85 8,742.85 8,742.85 8,742.85 0.0M
2022-07-04 8,858.28 8,858.28 8,858.28 8,858.28 0.0M
2022-07-01 8,881.14 8,881.14 8,881.14 8,881.14 0.0M
2022-06-30 8,897.68 8,897.68 8,897.68 8,897.68 0.0M
2022-06-29 9,082.20 9,082.20 9,082.20 9,082.20 0.0M
2022-06-28 9,180.22 9,180.22 9,180.22 9,180.22 0.0M
2022-06-27 9,136.96 9,136.96 9,136.96 9,136.96 0.0M
2022-06-24 9,091.52 9,091.52 9,091.52 9,091.52 0.0M
2022-06-23 9,002.88 9,002.88 9,002.88 9,002.88 0.0M
2022-06-22 9,112.07 9,112.07 9,112.07 9,112.07 0.0M
2022-06-21 9,158.05 9,158.05 9,158.05 9,158.05 0.0M
2022-06-20 9,195.90 9,195.90 9,195.90 9,195.90 0.0M
2022-06-17 9,158.71 9,158.71 9,158.71 9,158.71 0.0M
2022-06-16 9,126.54 9,126.54 9,126.54 9,126.54 0.0M
2022-06-15 9,367.42 9,367.42 9,367.42 9,367.42 0.0M
2022-06-14 9,351.43 9,351.43 9,351.43 9,351.43 0.0M
2022-06-13 9,389.01 9,389.01 9,389.01 9,389.01 0.0M
2022-06-10 9,573.31 9,573.31 9,573.31 9,573.31 0.0M
2022-06-09 9,713.13 9,713.13 9,713.13 9,713.13 0.0M
2022-06-08 9,760.27 9,760.27 9,760.27 9,760.27 0.0M
2022-06-07 9,780.50 9,780.50 9,780.50 9,780.50 0.0M
2022-06-06 9,769.29 9,769.29 9,769.29 9,769.29 0.0M
2022-06-01 9,705.49 9,705.49 9,705.49 9,705.49 0.0M
2022-05-31 9,669.30 9,669.30 9,669.30 9,669.30 0.0M
2022-05-30 9,727.57 9,727.57 9,727.57 9,727.57 0.0M
2022-05-27 9,679.00 9,679.00 9,679.00 9,679.00 0.0M
2022-05-26 9,647.57 9,647.57 9,647.57 9,647.57 0.0M
2022-05-25 9,551.70 9,551.70 9,551.70 9,551.70 0.0M
2022-05-24 9,557.21 9,557.21 9,557.21 9,557.21 0.0M
2022-05-23 9,624.17 9,624.17 9,624.17 9,624.17 0.0M
2022-05-20 9,564.11 9,564.11 9,564.11 9,564.11 0.0M
2022-05-19 9,486.46 9,486.46 9,486.46 9,486.46 0.0M
2022-05-18 9,636.72 9,636.72 9,636.72 9,636.72 0.0M
2022-05-17 9,621.32 9,621.32 9,621.32 9,621.32 0.0M
2022-05-16 9,558.52 9,558.52 9,558.52 9,558.52 0.0M
2022-05-13 9,551.35 9,551.35 9,551.35 9,551.35 0.0M
2022-05-12 9,414.42 9,414.42 9,414.42 9,414.42 0.0M
2022-05-11 9,530.88 9,530.88 9,530.88 9,530.88 0.0M
2022-05-10 9,393.38 9,393.38 9,393.38 9,393.38 0.0M
2022-05-09 9,417.56 9,417.56 9,417.56 9,417.56 0.0M
2022-05-06 9,593.72 9,593.72 9,593.72 9,593.72 0.0M
2022-05-05 9,696.61 9,696.61 9,696.61 9,696.61 0.0M
2022-05-04 9,798.71 9,798.71 9,798.71 9,798.71 0.0M
2022-05-03 9,853.99 9,853.99 9,853.99 9,853.99 0.0M
2022-04-29 9,858.83 9,858.83 9,858.83 9,858.83 0.0M
2022-04-28 9,839.43 9,839.43 9,839.43 9,839.43 0.0M
2022-04-27 9,776.97 9,776.97 9,776.97 9,776.97 0.0M
2022-04-26 9,813.23 9,813.23 9,813.23 9,813.23 0.0M
2022-04-25 9,829.05 9,829.05 9,829.05 9,829.05 0.0M
2022-04-22 9,924.34 9,924.34 9,924.34 9,924.34 0.0M
2022-04-21 9,979.30 9,979.30 9,979.30 9,979.30 0.0M
2022-04-20 9,960.93 9,960.93 9,960.93 9,960.93 0.0M
2022-04-19 9,976.54 9,976.54 9,976.54 9,976.54 0.0M
2022-04-14 10,009.08 10,009.08 10,009.08 10,009.08 0.0M
2022-04-13 9,997.29 9,997.29 9,997.29 9,997.29 0.0M
2022-04-12 9,953.70 9,953.70 9,953.70 9,953.70 0.0M
2022-04-11 9,970.74 9,970.74 9,970.74 9,970.74 0.0M
2022-04-08 9,984.61 9,984.61 9,984.61 9,984.61 0.0M
2022-04-07 9,901.21 9,901.21 9,901.21 9,901.21 0.0M
2022-04-06 9,928.87 9,928.87 9,928.87 9,928.87 0.0M
2022-04-05 10,000.78 10,000.78 10,000.78 10,000.78 0.0M
2022-04-04 10,012.23 10,012.23 10,012.23 10,012.23 0.0M
2022-04-01 9,958.72 9,958.72 9,958.72 9,958.72 0.0M
2022-03-31 9,946.70 9,946.70 9,946.70 9,946.70 0.0M
2022-03-30 9,958.39 9,958.39 9,958.39 9,958.39 0.0M
2022-03-29 10,070.35 10,070.35 10,070.35 10,070.35 0.0M
2022-03-28 9,907.56 9,907.56 9,907.56 9,907.56 0.0M
2022-03-25 9,893.50 9,893.50 9,893.50 9,893.50 0.0M
2022-03-24 9,823.54 9,823.54 9,823.54 9,823.54 0.0M
2022-03-23 9,851.65 9,851.65 9,851.65 9,851.65 0.0M
2022-03-22 9,908.35 9,908.35 9,908.35 9,908.35 0.0M
2022-03-21 9,854.49 9,854.49 9,854.49 9,854.49 0.0M
2022-03-18 9,797.06 9,797.06 9,797.06 9,797.06 0.0M
2022-03-17 9,750.78 9,750.78 9,750.78 9,750.78 0.0M
2022-03-16 9,616.88 9,616.88 9,616.88 9,616.88 0.0M
2022-03-15 9,503.55 9,503.55 9,503.55 9,503.55 0.0M
2022-03-14 9,601.89 9,601.89 9,601.89 9,601.89 0.0M
2022-03-11 9,495.85 9,495.85 9,495.85 9,495.85 0.0M
2022-03-10 9,392.85 9,392.85 9,392.85 9,392.85 0.0M
2022-03-09 9,414.47 9,414.47 9,414.47 9,414.47 0.0M
2022-03-08 9,163.95 9,163.95 9,163.95 9,163.95 0.0M
2022-03-07 9,011.88 9,011.88 9,011.88 9,011.88 0.0M
2022-03-04 9,186.26 9,186.26 9,186.26 9,186.26 0.0M
2022-03-03 9,526.36 9,526.36 9,526.36 9,526.36 0.0M
2022-03-02 9,808.78 9,808.78 9,808.78 9,808.78 0.0M
2022-03-01 9,714.44 9,714.44 9,714.44 9,714.44 0.0M
2022-02-28 9,889.72 9,889.72 9,889.72 9,889.72 0.0M
2022-02-25 9,934.45 9,934.45 9,934.45 9,934.45 0.0M
2022-02-24 9,717.59 9,717.59 9,717.59 9,717.59 0.0M
2022-02-23 9,997.06 9,997.06 9,997.06 9,997.06 0.0M
2022-02-22 9,987.83 9,987.83 9,987.83 9,987.83 0.0M
2022-02-21 10,038.69 10,038.69 10,038.69 10,038.69 0.0M
2022-02-18 10,170.59 10,170.59 10,170.59 10,170.59 0.0M
2022-02-17 10,234.83 10,234.83 10,234.83 10,234.83 0.0M
2022-02-16 10,285.66 10,285.66 10,285.66 10,285.66 0.0M
2022-02-15 10,262.72 10,262.72 10,262.72 10,262.72 0.0M
2022-02-14 10,224.14 10,224.14 10,224.14 10,224.14 0.0M
2022-02-11 10,423.83 10,423.83 10,423.83 10,423.83 0.0M
2022-02-10 10,443.60 10,443.60 10,443.60 10,443.60 0.0M
2022-02-09 10,391.90 10,391.90 10,391.90 10,391.90 0.0M
2022-02-08 10,201.96 10,201.96 10,201.96 10,201.96 0.0M
2022-02-07 10,203.14 10,203.14 10,203.14 10,203.14 0.0M
2022-02-04 10,234.67 10,234.67 10,234.67 10,234.67 0.0M
2022-02-03 10,295.21 10,295.21 10,295.21 10,295.21 0.0M
2022-02-02 10,388.15 10,388.15 10,388.15 10,388.15 0.0M
2022-02-01 10,358.90 10,358.90 10,358.90 10,358.90 0.0M
2022-01-31 10,287.31 10,287.31 10,287.31 10,287.31 0.0M
2022-01-28 10,270.59 10,270.59 10,270.59 10,270.59 0.0M
2022-01-27 10,408.24 10,408.24 10,408.24 10,408.24 0.0M
2022-01-26 10,371.67 10,371.67 10,371.67 10,371.67 0.0M
2022-01-25 10,213.58 10,213.58 10,213.58 10,213.58 0.0M
2022-01-24 10,176.16 10,176.16 10,176.16 10,176.16 0.0M
2022-01-21 10,520.05 10,520.05 10,520.05 10,520.05 0.0M
2022-01-20 10,679.04 10,679.04 10,679.04 10,679.04 0.0M
2022-01-19 10,599.02 10,599.02 10,599.02 10,599.02 0.0M
2022-01-18 10,677.35 10,677.35 10,677.35 10,677.35 0.0M
2022-01-17 10,753.15 10,753.15 10,753.15 10,753.15 0.0M
2022-01-14 10,672.77 10,672.77 10,672.77 10,672.77 0.0M
2022-01-13 10,723.74 10,723.74 10,723.74 10,723.74 0.0M
2022-01-12 10,706.68 10,706.68 10,706.68 10,706.68 0.0M
2022-01-11 10,607.57 10,607.57 10,607.57 10,607.57 0.0M
2022-01-10 10,599.94 10,599.94 10,599.94 10,599.94 0.0M
2022-01-07 10,645.30 10,645.30 10,645.30 10,645.30 0.0M
2022-01-06 10,651.68 10,651.68 10,651.68 10,651.68 0.0M
2022-01-05 10,701.96 10,701.96 10,701.96 10,701.96 0.0M
2022-01-04 10,694.18 10,694.18 10,694.18 10,694.18 0.0M