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
12th Dec 2025 (Fri) 2,062.00 2,062.00 2,062.00 2,045.25 13
11th Dec 2025 (Thu) 2,042.00 2,047.25 2,042.00 2,047.25 305
10th Dec 2025 (Wed) 2,058.00 2,058.00 2,046.00 2,042.00 1,427
9th Dec 2025 (Tue) 2,059.00 2,059.00 2,055.50 2,055.50 980
8th Dec 2025 (Mon) 2,059.50 2,062.00 2,054.00 2,054.00 176
5th Dec 2025 (Fri) 2,067.00 2,067.00 2,067.00 2,067.00 307
4th Dec 2025 (Thu) 2,060.75 2,067.00 2,060.75 2,067.00 277
3rd Dec 2025 (Wed) 2,050.00 2,050.00 2,050.00 2,060.75 867
2nd Dec 2025 (Tue) 2,065.00 2,065.00 2,058.00 2,058.00 882
1st Dec 2025 (Mon) 2,057.00 2,057.00 2,057.00 2,064.50 311
28th Nov 2025 (Fri) 2,072.00 2,075.50 2,072.00 2,075.50 1,024
27th Nov 2025 (Thu) 2,062.50 2,062.50 2,062.50 2,066.00 120
26th Nov 2025 (Wed) 2,031.50 2,045.00 2,027.00 2,046.75 4,620
25th Nov 2025 (Tue) 2,004.50 2,007.50 2,004.50 2,024.00 2,806
24th Nov 2025 (Mon) 1,999.10 2,007.25 1,999.10 2,007.25 2,755
21st Nov 2025 (Fri) 2,000.00 2,000.00 1,995.00 1,999.10 13,451
20th Nov 2025 (Thu) 2,013.00 2,013.00 2,003.00 2,002.25 5,276
19th Nov 2025 (Wed) 2,006.00 2,011.00 2,001.50 2,005.50 1,573
18th Nov 2025 (Tue) 2,026.50 2,026.50 2,014.00 2,022.50 6,037
17th Nov 2025 (Mon) 2,045.00 2,048.50 2,045.00 2,045.50 1,049
14th Nov 2025 (Fri) 2,052.00 2,052.50 2,043.50 2,056.50 774
13th Nov 2025 (Thu) 2,090.50 2,090.50 2,074.50 2,074.50 304
12th Nov 2025 (Wed) 2,086.00 2,089.50 2,084.50 2,084.50 1,583
11th Nov 2025 (Tue) 2,080.00 2,086.50 2,080.00 2,088.75 3,161
10th Nov 2025 (Mon) 2,050.25 2,071.25 2,050.25 2,071.25 1,556
7th Nov 2025 (Fri) 2,064.00 2,064.00 2,050.25 2,050.25 621
6th Nov 2025 (Thu) 2,076.00 2,076.00 2,076.00 2,064.00 453
5th Nov 2025 (Wed) 2,066.50 2,079.50 2,066.50 2,079.50 3,268
4th Nov 2025 (Tue) 2,068.50 2,071.50 2,068.50 2,071.75 292
3rd Nov 2025 (Mon) 2,090.00 2,090.00 2,080.50 2,081.25 2,087
31st Oct 2025 (Fri) 2,101.25 2,101.25 2,088.75 2,088.75 2
30th Oct 2025 (Thu) 2,115.25 2,115.25 2,101.25 2,101.25 43
29th Oct 2025 (Wed) 2,116.00 2,116.00 2,114.50 2,115.25 6,380
28th Oct 2025 (Tue) 2,114.50 2,116.00 2,114.50 2,116.00 710
27th Oct 2025 (Mon) 2,116.50 2,121.00 2,116.50 2,121.00 0
24th Oct 2025 (Fri) 2,099.50 2,104.00 2,099.50 2,116.50 1,518
23rd Oct 2025 (Thu) 2,094.50 2,106.50 2,094.50 2,106.50 370
22nd Oct 2025 (Wed) 2,082.00 2,094.50 2,082.00 2,094.50 1,581
21st Oct 2025 (Tue) 2,060.00 2,060.00 2,056.50 2,061.25 73
20th Oct 2025 (Mon) 2,052.25 2,058.00 2,052.25 2,058.00 1,248
17th Oct 2025 (Fri) 2,070.50 2,070.50 2,052.25 2,052.25 1,304
16th Oct 2025 (Thu) 2,072.00 2,072.00 2,070.50 2,070.50 1,384
15th Oct 2025 (Wed) 2,071.75 2,076.00 2,071.75 2,076.00 1,291
14th Oct 2025 (Tue) 2,078.25 2,078.25 2,071.75 2,071.75 486
FTSE 100 Latest
Value9,649.03
Change-54.13