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
11th May 2026 (Mon) 2,147.75 2,147.75 2,143.75 2,143.75 1,592
8th May 2026 (Fri) 2,143.50 2,160.00 2,143.50 2,147.75 4,519
7th May 2026 (Thu) 2,149.75 2,155.50 2,149.75 2,155.50 7
6th May 2026 (Wed) 2,129.00 2,166.00 2,129.00 2,149.75 6,769
5th May 2026 (Tue) 2,125.00 2,125.00 2,109.50 2,118.50 1,869
4th May 2026 (Mon) 2,116.00 2,116.00 2,116.00 2,116.00 0
1st May 2026 (Fri) 2,123.50 2,123.50 2,120.00 2,116.00 1,421
30th Apr 2026 (Thu) 2,098.50 2,116.00 2,098.50 2,108.50 3,121
29th Apr 2026 (Wed) 2,101.00 2,101.00 2,098.00 2,091.50 423
28th Apr 2026 (Tue) 2,124.00 2,124.00 2,109.00 2,109.75 4,069
27th Apr 2026 (Mon) 2,131.00 2,131.00 2,131.00 2,117.25 999
24th Apr 2026 (Fri) 2,142.00 2,142.00 2,120.50 2,128.50 2,752
23rd Apr 2026 (Thu) 2,164.50 2,164.50 2,144.75 2,144.75 285
22nd Apr 2026 (Wed) 2,162.50 2,163.50 2,162.50 2,164.50 2,578
21st Apr 2026 (Tue) 2,163.00 2,172.50 2,162.50 2,160.25 590
20th Apr 2026 (Mon) 2,163.00 2,163.00 2,157.50 2,155.75 367
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
FTSE 100 Latest
Value10,265.32
Change-4.11