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
17th Apr 2026 (Fri) 2,153.00 2,179.00 2,152.50 2,180.00 68
16th Apr 2026 (Thu) 2,127.50 2,158.50 2,127.50 2,135.00 411
15th Apr 2026 (Wed) 2,130.00 2,130.00 2,130.00 2,127.00 213
14th Apr 2026 (Tue) 2,093.00 2,131.75 2,093.00 2,131.75 284
13th Apr 2026 (Mon) 2,084.50 2,091.00 2,084.50 2,093.00 2,473
10th Apr 2026 (Fri) 2,107.00 2,107.00 2,107.00 2,097.25 3,773
9th Apr 2026 (Thu) 2,097.50 2,097.50 2,085.25 2,085.25 3,015
8th Apr 2026 (Wed) 2,106.50 2,106.50 2,106.50 2,097.50 7,477
7th Apr 2026 (Tue) 2,038.00 2,038.00 2,038.00 2,021.75 515
6th Apr 2026 (Mon) 2,032.25 2,032.25 2,032.25 2,032.25 0
3rd Apr 2026 (Fri) 2,032.25 2,032.25 2,032.25 2,032.25 0
2nd Apr 2026 (Thu) 2,015.00 2,033.50 2,015.00 2,032.25 45
1st Apr 2026 (Wed) 1,989.00 2,031.25 1,989.00 2,031.25 863
31st Mar 2026 (Tue) 1,959.50 1,989.00 1,959.50 1,989.00 515
30th Mar 2026 (Mon) 1,981.20 1,981.20 1,963.60 1,959.50 1,469
27th Mar 2026 (Fri) 1,974.60 1,979.00 1,967.60 1,961.00 28,864
26th Mar 2026 (Thu) 1,995.60 1,995.60 1,988.40 1,989.00 5,877
25th Mar 2026 (Wed) 2,010.50 2,010.50 1,996.60 2,005.95 8,697
24th Mar 2026 (Tue) 1,990.80 1,990.80 1,990.80 1,980.20 17,438
23rd Mar 2026 (Mon) 2,009.50 2,009.50 2,003.50 1,995.00 23,640
20th Mar 2026 (Fri) 2,028.00 2,028.00 2,018.50 1,991.30 1,504
19th Mar 2026 (Thu) 2,028.50 2,028.50 2,028.50 2,021.25 2,127
18th Mar 2026 (Wed) 2,097.00 2,097.00 2,068.50 2,068.00 327
17th Mar 2026 (Tue) 2,079.50 2,079.50 2,076.00 2,075.00 28
16th Mar 2026 (Mon) 2,088.50 2,088.50 2,077.50 2,061.25 156
13th Mar 2026 (Fri) 2,076.25 2,076.25 2,064.75 2,064.75 168
12th Mar 2026 (Thu) 2,081.50 2,081.50 2,081.50 2,076.25 2,292
11th Mar 2026 (Wed) 2,104.00 2,104.00 2,089.75 2,089.75 3,721
10th Mar 2026 (Tue) 2,071.00 2,104.00 2,071.00 2,104.00 1,931
9th Mar 2026 (Mon) 2,075.00 2,075.00 2,074.50 2,071.00 5,172
6th Mar 2026 (Fri) 2,112.00 2,112.00 2,109.00 2,107.00 1,033
5th Mar 2026 (Thu) 2,139.00 2,139.00 2,139.00 2,127.25 3,588
4th Mar 2026 (Wed) 2,132.50 2,132.50 2,132.50 2,132.50 83
3rd Mar 2026 (Tue) 2,158.50 2,158.50 2,128.00 2,121.00 7,071
2nd Mar 2026 (Mon) 2,186.50 2,186.50 2,180.50 2,187.00 11,546
27th Feb 2026 (Fri) 2,213.00 2,218.75 2,213.00 2,218.75 427
26th Feb 2026 (Thu) 2,208.75 2,213.00 2,208.75 2,213.00 79
25th Feb 2026 (Wed) 2,197.00 2,208.75 2,197.00 2,208.75 771
24th Feb 2026 (Tue) 2,199.50 2,208.00 2,199.50 2,197.00 11,836
23rd Feb 2026 (Mon) 2,225.50 2,225.50 2,197.25 2,197.25 100
20th Feb 2026 (Fri) 2,219.50 2,225.50 2,219.50 2,225.50 7,593
19th Feb 2026 (Thu) 2,208.75 2,208.75 2,202.75 2,202.75 598
FTSE 100 Latest
Value10,667.63
Change77.64