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
18th Sep 2025 (Thu) 2,034.50 2,041.50 2,034.50 2,042.25 1,913
17th Sep 2025 (Wed) 2,016.75 2,025.50 2,016.75 2,025.50 438
16th Sep 2025 (Tue) 2,033.00 2,033.00 2,017.50 2,016.75 8,841
15th Sep 2025 (Mon) 2,036.50 2,038.50 2,028.50 2,028.00 3,566
12th Sep 2025 (Fri) 2,038.00 2,038.00 2,028.00 2,029.25 8,499
11th Sep 2025 (Thu) 2,032.50 2,036.00 2,032.50 2,036.00 1,112
10th Sep 2025 (Wed) 2,022.50 2,023.00 2,020.00 2,020.00 10,949
9th Sep 2025 (Tue) 2,041.00 2,041.00 2,033.50 2,025.00 1,713
8th Sep 2025 (Mon) 2,031.50 2,036.00 2,031.50 2,034.00 5,457
5th Sep 2025 (Fri) 2,021.50 2,021.50 2,021.50 2,018.00 2,225
4th Sep 2025 (Thu) 2,013.50 2,013.50 2,013.50 2,014.25 1,747
3rd Sep 2025 (Wed) 1,997.80 1,997.80 1,997.80 2,000.30 4,488
2nd Sep 2025 (Tue) 2,026.50 2,026.50 1,985.10 1,985.10 625
1st Sep 2025 (Mon) 2,028.00 2,028.00 2,026.50 2,026.50 196
29th Aug 2025 (Fri) 2,040.50 2,042.50 2,040.50 2,024.75 15,344
28th Aug 2025 (Thu) 2,040.50 2,040.50 2,038.00 2,038.00 525
27th Aug 2025 (Wed) 2,047.00 2,047.00 2,040.50 2,040.50 0
26th Aug 2025 (Tue) 2,047.00 2,055.00 2,043.50 2,047.00 21,458
25th Aug 2025 (Mon) 2,067.75 2,067.75 2,067.75 2,067.75 0
22nd Aug 2025 (Fri) 2,041.50 2,067.75 2,041.50 2,067.75 497
21st Aug 2025 (Thu) 2,040.50 2,040.50 2,039.00 2,041.50 13,366
20th Aug 2025 (Wed) 2,042.00 2,043.00 2,036.50 2,049.00 772
19th Aug 2025 (Tue) 2,077.50 2,081.50 2,077.50 2,080.00 15,176
18th Aug 2025 (Mon) 2,055.50 2,069.50 2,055.50 2,072.50 899
15th Aug 2025 (Fri) 2,080.00 2,080.00 2,075.00 2,072.50 7,974
14th Aug 2025 (Thu) 2,075.50 2,080.00 2,075.50 2,077.50 1,966
13th Aug 2025 (Wed) 2,085.00 2,085.00 2,085.00 2,079.75 148
12th Aug 2025 (Tue) 2,091.50 2,091.50 2,078.50 2,080.25 3,419
11th Aug 2025 (Mon) 2,083.50 2,083.50 2,083.50 2,082.50 1,974
8th Aug 2025 (Fri) 2,080.00 2,080.00 2,080.00 2,085.75 891
7th Aug 2025 (Thu) 2,093.00 2,093.00 2,088.50 2,088.00 926
6th Aug 2025 (Wed) 2,085.50 2,085.50 2,085.50 2,082.75 3,458
5th Aug 2025 (Tue) 2,079.75 2,084.00 2,079.75 2,084.00 919
4th Aug 2025 (Mon) 2,071.00 2,078.00 2,071.00 2,079.75 612
1st Aug 2025 (Fri) 2,089.50 2,089.50 2,065.50 2,065.50 330
31st Jul 2025 (Thu) 2,058.50 2,091.00 2,058.50 2,089.50 12,333
30th Jul 2025 (Wed) 2,069.00 2,069.00 2,069.00 2,070.50 1,694
29th Jul 2025 (Tue) 2,072.50 2,088.00 2,072.50 2,071.00 33
28th Jul 2025 (Mon) 2,113.00 2,113.00 2,107.50 2,087.25 4,122
25th Jul 2025 (Fri) 2,096.50 2,098.00 2,096.50 2,100.75 3,898
24th Jul 2025 (Thu) 2,104.00 2,104.00 2,104.00 2,104.00 4,371
23rd Jul 2025 (Wed) 2,096.00 2,096.00 2,096.00 2,090.25 247
22nd Jul 2025 (Tue) 2,083.00 2,086.50 2,081.50 2,083.00 17,188
21st Jul 2025 (Mon) 2,084.50 2,087.50 2,084.50 2,090.00 798
FTSE 100 Latest
Value9,228.11
Change19.74