UK markets closed

FTSE SmallCap (^FTSC)

FTSE Index - FTSE Index Delayed price. Currency in GBP
Add to watchlist
6,484.28+71.75 (+1.12%)
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246,412.536,484.286,412.536,484.286,484.28-
25 Apr 20246,434.206,446.706,411.406,412.506,412.50106,022,400
24 Apr 20246,451.706,463.906,434.206,434.206,434.20105,499,600
23 Apr 20246,412.906,457.406,412.906,451.706,451.70104,220,100
22 Apr 20246,331.106,412.906,331.106,412.906,412.90131,092,600
19 Apr 20246,365.006,365.006,321.206,331.106,331.1094,536,700
18 Apr 20246,340.706,365.006,340.706,365.006,365.0096,421,200
17 Apr 20246,336.806,364.106,336.806,340.706,340.70108,827,000
16 Apr 20246,422.506,422.506,333.106,336.806,336.80126,951,500
15 Apr 20246,443.106,447.906,422.506,422.506,422.50126,339,800
12 Apr 20246,423.606,461.806,423.606,443.106,443.10175,070,200
11 Apr 20246,412.106,432.306,404.406,423.606,423.60108,676,800
10 Apr 20246,407.306,452.106,402.006,412.106,412.10183,431,100
09 Apr 20246,412.906,427.206,403.906,407.306,407.30125,523,200
08 Apr 20246,366.606,413.806,366.606,412.906,412.90147,954,900
05 Apr 20246,395.806,395.806,355.706,366.606,366.60114,690,300
04 Apr 20246,366.006,395.806,365.106,395.806,395.80122,991,900
03 Apr 20246,364.006,370.706,347.306,366.006,366.00108,395,900
02 Apr 20246,388.906,405.106,364.006,364.006,364.00166,285,500
28 Mar 20246,359.206,388.906,355.806,388.906,388.90142,583,800
27 Mar 20246,345.906,359.206,338.206,359.206,359.20151,352,400
26 Mar 20246,314.006,345.906,310.706,345.906,345.90136,039,000
25 Mar 20246,333.806,334.306,314.006,314.006,314.00134,242,700
22 Mar 20246,309.606,333.806,305.806,333.806,333.80128,862,400
21 Mar 20246,267.506,324.806,267.506,309.606,309.60141,728,700
20 Mar 20246,266.406,275.306,256.906,267.506,267.50110,682,300
19 Mar 20246,277.806,280.506,256.606,266.406,266.40133,827,600
18 Mar 20246,290.306,308.006,274.206,277.806,277.80187,680,300
15 Mar 20246,283.306,290.306,275.306,290.306,290.30291,015,400
14 Mar 20246,258.106,293.906,258.106,283.306,283.30165,528,200
13 Mar 20246,311.806,311.806,258.106,258.106,258.10156,621,500
12 Mar 20246,300.406,322.406,300.406,311.806,311.80158,325,000
11 Mar 20246,348.106,348.106,295.306,300.406,300.40120,015,900
08 Mar 20246,337.106,351.606,328.406,348.106,348.10120,684,600
07 Mar 20246,314.706,354.206,311.106,337.106,337.10114,664,300
06 Mar 20246,282.006,335.206,281.606,314.706,314.70187,855,200
05 Mar 20246,295.606,302.006,278.406,282.006,282.00111,859,900
04 Mar 20246,318.506,325.406,295.606,295.606,295.60125,507,300
01 Mar 20246,257.606,322.706,257.606,318.506,318.50129,263,400
29 Feb 20246,251.606,292.806,251.606,257.606,257.60243,843,300
28 Feb 20246,301.406,307.906,251.606,251.606,251.60132,991,300
27 Feb 20246,293.206,320.806,293.206,301.406,301.40143,948,600
26 Feb 20246,313.006,315.006,293.206,293.206,293.20116,507,300
23 Feb 20246,307.506,319.506,302.606,313.006,313.00107,464,800
22 Feb 20246,267.906,330.806,267.906,307.506,307.50171,912,700
21 Feb 20246,273.406,291.706,267.906,267.906,267.90110,272,200
20 Feb 20246,304.406,306.206,273.406,273.406,273.40109,328,800
19 Feb 2024------
16 Feb 20246,282.406,290.906,277.306,287.506,287.50119,901,300
15 Feb 20246,221.706,285.206,221.706,282.406,282.40141,717,600
14 Feb 20246,229.306,257.106,221.706,221.706,221.7096,187,500
13 Feb 20246,260.206,271.206,206.006,229.306,229.30120,922,700
12 Feb 20246,236.106,260.206,236.106,260.206,260.20133,383,100
09 Feb 20246,224.106,236.506,224.106,236.106,236.10140,784,100
08 Feb 20246,227.606,253.506,224.106,224.106,224.10143,733,800
07 Feb 20246,263.006,269.806,227.606,227.606,227.60117,684,900
06 Feb 20246,241.406,278.206,241.406,263.006,263.00129,527,900
05 Feb 20246,265.906,288.906,241.406,241.406,241.40130,537,800
02 Feb 20246,259.206,298.506,259.206,265.906,265.90136,654,800
01 Feb 20246,296.606,302.306,258.006,259.206,259.20143,109,800
31 Jan 20246,302.206,305.106,288.206,296.606,296.60121,644,200
30 Jan 20246,291.106,305.206,285.606,302.206,302.20112,705,900
29 Jan 20246,320.606,330.606,291.106,291.106,291.10114,918,900
26 Jan 20246,296.906,321.506,290.706,320.606,320.60139,904,400
25 Jan 20246,289.106,296.906,273.706,296.906,296.9089,403,100
24 Jan 20246,258.506,289.106,254.706,289.106,289.1088,472,700
23 Jan 20246,246.906,267.906,242.106,258.506,258.50149,691,500
22 Jan 20246,211.706,248.406,211.706,246.906,246.90128,470,800
19 Jan 20246,172.606,223.206,172.606,211.706,211.70182,671,900
18 Jan 20246,192.306,225.006,172.606,172.606,172.60120,557,700
17 Jan 20246,251.006,251.006,170.606,192.306,192.30140,542,300
16 Jan 20246,311.406,311.406,251.006,251.006,251.00106,652,300
15 Jan 20246,294.506,319.506,294.506,311.406,311.40106,311,300
12 Jan 20246,292.106,329.206,292.106,294.506,294.50161,745,800
11 Jan 20246,323.206,350.906,292.106,292.106,292.10102,050,700
10 Jan 20246,332.906,340.306,323.106,323.206,323.2099,006,000
09 Jan 20246,353.106,365.006,332.906,332.906,332.9089,825,200
08 Jan 20246,342.506,353.106,318.306,353.106,353.1087,811,700
05 Jan 20246,374.506,376.506,327.706,342.506,342.5077,255,200
04 Jan 20246,354.206,374.506,353.706,374.506,374.50108,450,700
03 Jan 20246,399.006,402.706,354.206,354.206,354.2090,772,700
02 Jan 20246,425.006,437.306,397.506,399.006,399.00113,464,400
29 Dec 20236,420.806,434.606,417.406,425.006,425.0047,302,000
28 Dec 20236,414.306,420.806,408.506,420.806,420.8096,664,200
27 Dec 20236,369.606,414.306,364.806,414.306,414.30101,791,100
22 Dec 20236,357.506,369.606,350.206,369.606,369.6089,907,700
21 Dec 20236,359.406,359.406,321.006,357.506,357.50110,059,500
20 Dec 20236,290.206,360.406,290.206,359.406,359.40154,985,600
19 Dec 20236,260.306,296.006,260.306,290.206,290.20120,145,900
18 Dec 20236,241.206,280.306,236.406,260.306,260.30126,285,900
15 Dec 20236,192.906,241.206,192.906,241.206,241.20206,242,200
14 Dec 20236,076.106,192.906,076.106,192.906,192.90166,268,600
13 Dec 20236,074.806,094.806,074.806,076.106,076.10100,794,000
12 Dec 20236,083.706,102.106,074.806,074.806,074.80121,008,500
11 Dec 20236,093.506,100.406,083.706,083.706,083.70210,320,100
08 Dec 20236,077.406,106.806,077.406,093.506,093.50132,399,200
07 Dec 20236,076.706,096.706,070.206,077.406,077.40108,660,500
06 Dec 20236,049.906,084.706,049.906,076.706,076.70165,102,600
05 Dec 20236,042.606,056.906,035.906,049.906,049.90121,663,600
04 Dec 20236,057.906,071.406,042.606,042.606,042.60175,887,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...