Inv Ftse 250 (S250)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 16671 | 35 | 0.21 | 16706 | 16824 | 16662 | 2620 |
| 1736789400 | 16636 | -16 | -0.10 | 16612 | 16672 | 16568 | 1105 |
| 1736530200 | 16652 | -222 | -1.32 | 16636 | 17166 | 16588 | 4165 |
| 1736443800 | 16874 | 62 | 0.37 | 16666 | 16988 | 16613 | 11033 |
| 1736357400 | 16812 | -359 | -2.09 | 17200 | 17211 | 16785 | 7185 |
| 1736271000 | 17171 | -209 | -1.20 | 17312 | 17334 | 17119 | 1676 |
| 1736184600 | 17380 | 17 | 0.10 | 17398 | 17522 | 17339 | 2558 |
| 1735925400 | 17363 | -35 | -0.20 | 17398 | 17436 | 17258 | 10015 |
| 1735839000 | 17398 | 24 | 0.14 | 17434 | 17526 | 17268 | 2029 |
| 1735666200 | 17374 | 150 | 0.87 | 17158 | 17400 | 17135 | 136 |
| 1735579800 | 17224 | -42 | -0.24 | 17194 | 17325 | 17052 | 5432 |
| 1735320600 | 17266 | -81 | -0.47 | 17236 | 17368 | 17191 | 351 |
| 1735061400 | 17347 | 149 | 0.87 | 17304 | 17436 | 17156 | 839 |
| 1734975000 | 17198 | -30 | -0.17 | 17124 | 17288 | 17037 | 541 |
| 1734715800 | 17228 | 54 | 0.31 | 16898 | 17237 | 16862 | 1256 |
| 1734629400 | 17174 | -181 | -1.04 | 16974 | 17565 | 16974 | 1941 |
| 1734543000 | 17355 | 17 | 0.10 | 17284 | 17417 | 17284 | 365 |
| 1734456600 | 17338 | -206 | -1.17 | 17502 | 17544 | 17243 | 986 |
| 1734370200 | 17544 | -64 | -0.36 | 17582 | 17691 | 17397 | 3420 |
| 1734111000 | 17608 | -47 | -0.27 | 17704 | 17712 | 17584 | 1790 |
| 1734024600 | 17655 | -15 | -0.08 | 17714 | 17752 | 17521 | 1321 |
| 1733938200 | 17670 | 22 | 0.12 | 17634 | 18078 | 17543 | 955 |
| 1733851800 | 17648 | -74 | -0.42 | 17696 | 17714 | 17616 | 1138 |
| 1733765400 | 17722 | 6 | 0.03 | 17764 | 17781 | 17690 | 1092 |
| 1733506200 | 17716 | 36 | 0.20 | 17708 | 17834 | 17522 | 901 |
| 1733419800 | 17680 | -1 | -0.01 | 17694 | 17738 | 17636 | 2722 |
| 1733333400 | 17681 | 99 | 0.56 | 17608 | 17772 | 17517 | 1199 |
| 1733247000 | 17582 | 103 | 0.59 | 17564 | 17658 | 17468 | 1217 |
| 1733160600 | 17479 | 1 | 0.01 | 17446 | 17697 | 17326 | 951 |
| 1732901400 | 17478 | 10 | 0.06 | 17508 | 17521 | 17427 | 994 |
| 1732815000 | 17468 | 133 | 0.77 | 17420 | 17498 | 17392 | 1953 |
| 1732728600 | 17335 | 9 | 0.05 | 17298 | 17500 | 16722 | 674 |
| 1732642200 | 17326 | -134 | -0.77 | 17394 | 17564 | 17292 | 2608 |
| 1732555800 | 17460 | 136 | 0.79 | 17444 | 17473 | 17316 | 984 |
| 1732296600 | 17324 | 212 | 1.24 | 17172 | 17521 | 16980 | 1620 |
| 1732210200 | 17112 | 88 | 0.52 | 17018 | 17149 | 16946 | 4405 |
| 1732123800 | 17024 | -147 | -0.86 | 17270 | 17270 | 16991 | 1339 |
| 1732037400 | 17171 | 39 | 0.23 | 17184 | 17223 | 17034 | 2959 |
| 1731951000 | 17132 | -82 | -0.48 | 17380 | 17380 | 17075 | 2041 |
| 1731691800 | 17214 | -38 | -0.22 | 17236 | 17288 | 17012 | 1501 |
| 1731605400 | 17252 | 153 | 0.89 | 17150 | 17393 | 17100 | 3074 |
| 1731519000 | 17099 | -65 | -0.38 | 17214 | 17256 | 16881 | 2163 |
| 1731432600 | 17164 | -246 | -1.41 | 17320 | 17375 | 17164 | 8236 |
| 1731346200 | 17410 | 170 | 0.99 | 17376 | 17477 | 17322 | 10986 |
| 1731087000 | 17240 | -83 | -0.48 | 17274 | 17321 | 17198 | 2738 |
| 1731000600 | 17323 | 147 | 0.86 | 17324 | 17347 | 17180 | 1002 |
| 1730914200 | 17176 | 4 | 0.02 | 17318 | 17534 | 17129 | 5742 |
| 1730827800 | 17172 | -26 | -0.15 | 17142 | 17270 | 17004 | 490 |
| 1730741400 | 17198 | -6 | -0.03 | 17162 | 17304 | 17121 | 4345 |
| 1730482200 | 17204 | 78 | 0.46 | 17138 | 17338 | 17037 | 440 |
| 1730395800 | 17126 | -258 | -1.48 | 17396 | 17396 | 17048 | 2788 |
| 1730309400 | 17384 | 60 | 0.35 | 17260 | 17666 | 17260 | 3025 |
| 1730223000 | 17324 | -170 | -0.97 | 17422 | 17430 | 17225 | 1038 |
| 1730136600 | 17494 | 19 | 0.11 | 17250 | 17558 | 17250 | 2346 |
| 1729873800 | 17475 | -7 | -0.04 | 17446 | 17531 | 17380 | 2347 |
| 1729787400 | 17482 | 11 | 0.06 | 17490 | 17560 | 17278 | 2200 |
| 1729701000 | 17471 | -97 | -0.55 | 17652 | 17652 | 17446 | 1818 |
| 1729614600 | 17568 | 23 | 0.13 | 17576 | 17592 | 17440 | 2918 |
| 1729528200 | 17545 | -193 | -1.09 | 17712 | 17786 | 17531 | 1428 |
| 1729269000 | 17738 | 30 | 0.17 | 17600 | 17780 | 17600 | 4456 |
| 1729182600 | 17708 | 100 | 0.57 | 17536 | 17791 | 17354 | 855 |
| 1729096200 | 17608 | 150 | 0.86 | 17602 | 17672 | 17481 | 2208 |
| 1729009800 | 17458 | -14 | -0.08 | 17456 | 17512 | 17380 | 1888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
