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
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
18th Jul 2025 (Fri) 2,077.50 2,082.50 2,077.50 2,080.25 1,177
17th Jul 2025 (Thu) 2,053.50 2,069.75 2,053.50 2,069.75 1,767
16th Jul 2025 (Wed) 2,062.00 2,062.00 2,053.50 2,053.50 2,476
15th Jul 2025 (Tue) 2,060.50 2,060.50 2,058.25 2,058.25 112
14th Jul 2025 (Mon) 2,051.00 2,058.50 2,051.00 2,060.50 2,786
11th Jul 2025 (Fri) 2,053.50 2,053.50 2,053.50 2,050.50 2,115
10th Jul 2025 (Thu) 2,048.50 2,058.25 2,048.50 2,058.25 11,188
9th Jul 2025 (Wed) 2,055.50 2,056.50 2,048.50 2,048.50 1,270
8th Jul 2025 (Tue) 2,046.50 2,046.50 2,046.50 2,050.25 1,351
7th Jul 2025 (Mon) 2,049.00 2,056.00 2,049.00 2,045.00 2,378
4th Jul 2025 (Fri) 2,045.00 2,049.00 2,045.00 2,047.25 1,367
3rd Jul 2025 (Thu) 2,046.00 2,062.00 2,046.00 2,062.00 479
2nd Jul 2025 (Wed) 2,049.50 2,049.50 2,030.00 2,035.25 3,011
1st Jul 2025 (Tue) 2,046.50 2,055.50 2,046.50 2,058.25 3,034
30th Jun 2025 (Mon) 2,056.75 2,056.75 2,052.75 2,052.75 927
FTSE 100 Latest
Value9,190.80
Change-26.02