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
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
13th Oct 2025 (Mon) 2,067.50 2,080.00 2,067.50 2,078.25 10,418
10th Oct 2025 (Fri) 2,071.50 2,071.50 2,071.50 2,052.25 45
9th Oct 2025 (Thu) 2,070.25 2,075.00 2,070.25 2,075.00 262
8th Oct 2025 (Wed) 2,067.50 2,070.25 2,067.50 2,070.25 1,133
7th Oct 2025 (Tue) 2,075.00 2,080.50 2,067.50 2,067.50 931
6th Oct 2025 (Mon) 2,076.50 2,077.00 2,076.50 2,077.00 1,930
3rd Oct 2025 (Fri) 2,072.50 2,085.00 2,072.50 2,085.00 18
2nd Oct 2025 (Thu) 2,081.00 2,081.50 2,081.00 2,072.50 52
1st Oct 2025 (Wed) 2,061.00 2,073.00 2,061.00 2,073.00 970
30th Sep 2025 (Tue) 2,056.50 2,069.50 2,055.50 2,069.50 3,533
29th Sep 2025 (Mon) 2,045.00 2,052.50 2,041.50 2,052.50 1,577
26th Sep 2025 (Fri) 2,038.50 2,038.50 2,038.00 2,038.00 1,720
25th Sep 2025 (Thu) 2,037.50 2,037.50 2,028.50 2,028.50 11
24th Sep 2025 (Wed) 2,035.00 2,035.00 2,035.00 2,037.50 1,454
23rd Sep 2025 (Tue) 2,035.50 2,046.00 2,035.50 2,038.00 16,897
22nd Sep 2025 (Mon) 2,026.00 2,031.00 2,024.50 2,028.00 41,715
19th Sep 2025 (Fri) 2,040.00 2,040.00 2,025.50 2,025.50 1,480
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
FTSE 100 Latest
Value9,717.25
Change-42.81