Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xftse 250 (XMCX) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Mar 2026 (Fri) 1,974.60 1,979.00 1,967.60 1,961.00 28,864
26th Mar 2026 (Thu) 1,995.60 1,995.60 1,988.40 1,989.00 5,877
25th Mar 2026 (Wed) 2,010.50 2,010.50 1,996.60 2,005.95 8,697
24th Mar 2026 (Tue) 1,990.80 1,990.80 1,990.80 1,980.20 17,438
23rd Mar 2026 (Mon) 2,009.50 2,009.50 2,003.50 1,995.00 23,640
20th Mar 2026 (Fri) 2,028.00 2,028.00 2,018.50 1,991.30 1,504
19th Mar 2026 (Thu) 2,028.50 2,028.50 2,028.50 2,021.25 2,127
18th Mar 2026 (Wed) 2,097.00 2,097.00 2,068.50 2,068.00 327
17th Mar 2026 (Tue) 2,079.50 2,079.50 2,076.00 2,075.00 28
16th Mar 2026 (Mon) 2,088.50 2,088.50 2,077.50 2,061.25 156
13th Mar 2026 (Fri) 2,076.25 2,076.25 2,064.75 2,064.75 168
12th Mar 2026 (Thu) 2,081.50 2,081.50 2,081.50 2,076.25 2,292
11th Mar 2026 (Wed) 2,104.00 2,104.00 2,089.75 2,089.75 3,721
10th Mar 2026 (Tue) 2,071.00 2,104.00 2,071.00 2,104.00 1,931
9th Mar 2026 (Mon) 2,075.00 2,075.00 2,074.50 2,071.00 5,172
6th Mar 2026 (Fri) 2,112.00 2,112.00 2,109.00 2,107.00 1,033
5th Mar 2026 (Thu) 2,139.00 2,139.00 2,139.00 2,127.25 3,588
4th Mar 2026 (Wed) 2,132.50 2,132.50 2,132.50 2,132.50 83
3rd Mar 2026 (Tue) 2,158.50 2,158.50 2,128.00 2,121.00 7,071
2nd Mar 2026 (Mon) 2,186.50 2,186.50 2,180.50 2,187.00 11,546
27th Feb 2026 (Fri) 2,213.00 2,218.75 2,213.00 2,218.75 427
26th Feb 2026 (Thu) 2,208.75 2,213.00 2,208.75 2,213.00 79
25th Feb 2026 (Wed) 2,197.00 2,208.75 2,197.00 2,208.75 771
24th Feb 2026 (Tue) 2,199.50 2,208.00 2,199.50 2,197.00 11,836
23rd Feb 2026 (Mon) 2,225.50 2,225.50 2,197.25 2,197.25 100
20th Feb 2026 (Fri) 2,219.50 2,225.50 2,219.50 2,225.50 7,593
19th Feb 2026 (Thu) 2,208.75 2,208.75 2,202.75 2,202.75 598
18th Feb 2026 (Wed) 2,206.50 2,215.00 2,204.00 2,208.75 4,493
17th Feb 2026 (Tue) 2,207.50 2,211.50 2,207.50 2,217.25 4,697
16th Feb 2026 (Mon) 2,201.00 2,201.00 2,201.00 2,198.25 1,029
13th Feb 2026 (Fri) 2,196.50 2,196.50 2,196.50 2,208.00 5,070
12th Feb 2026 (Thu) 2,206.75 2,206.75 2,193.50 2,193.50 1,426
11th Feb 2026 (Wed) 2,208.00 2,208.00 2,206.75 2,206.75 717
10th Feb 2026 (Tue) 2,195.00 2,205.50 2,195.00 2,208.00 2,230
9th Feb 2026 (Mon) 2,193.50 2,198.50 2,193.50 2,198.00 10,342
6th Feb 2026 (Fri) 2,175.00 2,182.25 2,175.00 2,182.25 357
5th Feb 2026 (Thu) 2,183.00 2,183.00 2,183.00 2,175.00 1,587
4th Feb 2026 (Wed) 2,192.50 2,200.00 2,192.50 2,195.50 737
3rd Feb 2026 (Tue) 2,188.50 2,188.50 2,188.50 2,188.75 392
2nd Feb 2026 (Mon) 2,201.00 2,201.00 2,201.00 2,201.00 2,685
30th Jan 2026 (Fri) 2,186.75 2,188.00 2,186.75 2,188.00 402
29th Jan 2026 (Thu) 2,208.00 2,208.00 2,208.00 2,186.75 1,179
FTSE 100 Latest
Value9,967.35
Change-4.82