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 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
27th Jun 2025 (Fri) 2,053.00 2,053.50 2,049.00 2,056.75 5,307
26th Jun 2025 (Thu) 2,018.50 2,038.75 2,018.50 2,038.75 0
25th Jun 2025 (Wed) 2,023.00 2,023.00 2,018.50 2,018.50 1,417
24th Jun 2025 (Tue) 2,016.50 2,027.00 2,016.00 2,023.00 5,763
23rd Jun 2025 (Mon) 2,000.00 2,000.00 1,999.80 2,003.25 6,250
20th Jun 2025 (Fri) 2,009.50 2,015.00 2,006.50 2,006.50 7,002
19th Jun 2025 (Thu) 2,002.50 2,004.50 2,002.50 1,997.40 2,244
18th Jun 2025 (Wed) 2,012.50 2,012.50 2,012.50 2,018.75 365
17th Jun 2025 (Tue) 2,015.50 2,015.50 2,012.50 2,012.50 870
16th Jun 2025 (Mon) 2,002.75 2,015.50 2,002.75 2,015.50 541
13th Jun 2025 (Fri) 2,002.50 2,002.50 2,002.50 2,002.75 494
12th Jun 2025 (Thu) 2,024.00 2,028.00 2,024.00 2,023.50 1,024
11th Jun 2025 (Wed) 2,035.50 2,035.50 2,035.50 2,030.75 1,401
10th Jun 2025 (Tue) 2,026.50 2,032.00 2,026.50 2,027.50 4,611
9th Jun 2025 (Mon) 2,006.50 2,017.50 2,006.50 2,017.50 243
6th Jun 2025 (Fri) 2,002.50 2,004.50 2,002.50 1,999.85 2,509
5th Jun 2025 (Thu) 1,995.30 1,995.30 1,992.40 1,992.40 155
4th Jun 2025 (Wed) 1,988.30 1,995.30 1,988.30 1,995.30 2,353
3rd Jun 2025 (Tue) 1,989.20 1,989.20 1,988.30 1,988.30 92
2nd Jun 2025 (Mon) 1,990.30 1,990.30 1,989.20 1,989.20 30
30th May 2025 (Fri) 1,986.90 1,990.30 1,986.90 1,990.30 294
29th May 2025 (Thu) 1,990.00 1,990.00 1,990.00 1,986.90 3,402
FTSE 100 Latest
Value9,081.44
Change-38.87