FTSE All Consumer Goods

FTASX45
🏛️ uk →
19,615.54
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 19,615.54 19,615.54 19,615.54 19,615.54 0.0M
2025-09-26 19,671.83 19,671.83 19,671.83 19,671.83 0.0M
2025-09-25 19,706.16 19,706.16 19,706.16 19,706.16 0.0M
2025-09-24 19,684.33 19,684.33 19,684.33 19,684.33 0.0M
2025-09-23 19,664.99 19,664.99 19,664.99 19,664.99 0.0M
2025-09-22 19,783.49 19,783.49 19,783.49 19,783.49 0.0M
2025-09-19 20,037.52 20,037.52 20,037.52 20,037.52 0.0M
2025-09-18 20,047.42 20,047.42 20,047.42 20,047.42 0.0M
2025-09-17 20,174.47 20,174.47 20,174.47 20,174.47 0.0M
2025-09-16 20,093.16 20,093.16 20,093.16 20,093.16 0.0M
2025-09-15 20,269.84 20,269.84 20,269.84 20,269.84 0.0M
2025-09-12 20,402.07 20,402.07 20,402.07 20,402.07 0.0M
2025-09-11 20,509.25 20,509.25 20,509.25 20,509.25 0.0M
2025-09-10 20,377.86 20,377.86 20,377.86 20,377.86 0.0M
2025-09-09 20,547.05 20,547.05 20,547.05 20,547.05 0.0M
2025-09-08 20,631.26 20,631.26 20,631.26 20,631.26 0.0M
2025-09-05 20,792.43 20,792.43 20,792.43 20,792.43 0.0M
2025-09-04 20,775.30 20,775.30 20,775.30 20,775.30 0.0M
2025-09-03 20,603.67 20,603.67 20,603.67 20,603.67 0.0M
2025-09-02 20,495.02 20,495.02 20,495.02 20,495.02 0.0M
2025-09-01 20,555.30 20,555.30 20,555.30 20,555.30 0.0M
2025-08-29 20,568.95 20,568.95 20,568.95 20,568.95 0.0M
2025-08-28 20,477.46 20,477.46 20,477.46 20,477.46 0.0M
2025-08-27 20,623.55 20,623.55 20,623.55 20,623.55 0.0M
2025-08-26 20,652.25 20,652.25 20,652.25 20,652.25 0.0M
2025-08-22 20,937.68 20,937.68 20,937.68 20,937.68 0.0M
2025-08-21 21,101.35 21,101.35 21,101.35 21,101.35 0.0M
2025-08-20 21,045.99 21,045.99 21,045.99 21,045.99 0.0M
2025-08-19 20,561.95 20,561.95 20,561.95 20,561.95 0.0M
2025-08-18 20,430.74 20,430.74 20,430.74 20,430.74 0.0M
2025-08-15 20,313.37 20,313.37 20,313.37 20,313.37 0.0M
2025-08-14 20,403.74 20,403.74 20,403.74 20,403.74 0.0M
2025-08-13 20,442.26 20,442.26 20,442.26 20,442.26 0.0M
2025-08-12 20,464.16 20,464.16 20,464.16 20,464.16 0.0M
2025-08-11 20,512.96 20,512.96 20,512.96 20,512.96 0.0M
2025-08-08 20,320.17 20,320.17 20,320.17 20,320.17 0.0M
2025-08-07 20,311.27 20,311.27 20,311.27 20,311.27 0.0M
2025-08-06 20,319.42 20,319.42 20,319.42 20,319.42 0.0M
2025-08-05 20,287.91 20,287.91 20,287.91 20,287.91 0.0M
2025-08-04 20,171.67 20,171.67 20,171.67 20,171.67 0.0M
2025-08-01 20,144.80 20,144.80 20,144.80 20,144.80 0.0M
2025-07-31 19,991.48 19,991.48 19,991.48 19,991.48 0.0M
2025-07-30 20,084.75 20,084.75 20,084.75 20,084.75 0.0M
2025-07-29 19,974.59 19,974.59 19,974.59 19,974.59 0.0M
2025-07-28 19,881.27 19,881.27 19,881.27 19,881.27 0.0M
2025-07-25 20,064.02 20,064.02 20,064.02 20,064.02 0.0M
2025-07-24 20,079.73 20,079.73 20,079.73 20,079.73 0.0M
2025-07-23 19,710.38 19,710.38 19,710.38 19,710.38 0.0M
2025-07-22 19,715.53 19,715.53 19,715.53 19,715.53 0.0M
2025-07-21 19,596.12 19,596.12 19,596.12 19,596.12 0.0M
2025-07-18 19,561.55 19,561.55 19,561.55 19,561.55 0.0M
2025-07-17 19,456.13 19,456.13 19,456.13 19,456.13 0.0M
2025-07-16 19,484.51 19,484.51 19,484.51 19,484.51 0.0M
2025-07-15 19,425.19 19,425.19 19,425.19 19,425.19 0.0M
2025-07-14 19,621.24 19,621.24 19,621.24 19,621.24 0.0M
2025-07-11 19,397.54 19,397.54 19,397.54 19,397.54 0.0M
2025-07-10 19,464.40 19,464.40 19,464.40 19,464.40 0.0M
2025-07-09 19,161.71 19,161.71 19,161.71 19,161.71 0.0M
2025-07-08 19,174.03 19,174.03 19,174.03 19,174.03 0.0M
2025-07-07 19,210.78 19,210.78 19,210.78 19,210.78 0.0M
2025-07-04 19,245.76 19,245.76 19,245.76 19,245.76 0.0M
2025-07-03 19,197.72 19,197.72 19,197.72 19,197.72 0.0M
2025-07-02 19,002.14 19,002.14 19,002.14 19,002.14 0.0M
2025-07-01 19,036.09 19,036.09 19,036.09 19,036.09 0.0M
2025-06-30 18,863.97 18,863.97 18,863.97 18,863.97 0.0M
2025-06-27 18,820.63 18,820.63 18,820.63 18,820.63 0.0M
2025-06-26 18,793.18 18,793.18 18,793.18 18,793.18 0.0M
2025-06-25 19,017.23 19,017.23 19,017.23 19,017.23 0.0M
2025-06-24 19,258.52 19,258.52 19,258.52 19,258.52 0.0M
2025-06-23 19,304.89 19,304.89 19,304.89 19,304.89 0.0M
2025-06-20 19,420.82 19,420.82 19,420.82 19,420.82 0.0M
2025-06-19 19,466.33 19,466.33 19,466.33 19,466.33 0.0M
2025-06-18 19,570.60 19,570.60 19,570.60 19,570.60 0.0M
2025-06-17 19,477.35 19,477.35 19,477.35 19,477.35 0.0M
2025-06-16 19,491.64 19,491.64 19,491.64 19,491.64 0.0M
2025-06-13 19,524.70 19,524.70 19,524.70 19,524.70 0.0M
2025-06-12 19,529.31 19,529.31 19,529.31 19,529.31 0.0M
2025-06-11 19,479.65 19,479.65 19,479.65 19,479.65 0.0M
2025-06-10 19,463.00 19,463.00 19,463.00 19,463.00 0.0M
2025-06-09 19,384.62 19,384.62 19,384.62 19,384.62 0.0M
2025-06-06 19,394.52 19,394.52 19,394.52 19,394.52 0.0M
2025-06-05 19,375.93 19,375.93 19,375.93 19,375.93 0.0M
2025-06-04 19,332.93 19,332.93 19,332.93 19,332.93 0.0M
2025-06-03 19,247.10 19,247.10 19,247.10 19,247.10 0.0M
2025-06-02 19,230.11 19,230.11 19,230.11 19,230.11 0.0M
2025-05-30 19,329.82 19,329.82 19,329.82 19,329.82 0.0M
2025-05-29 19,167.10 19,167.10 19,167.10 19,167.10 0.0M
2025-05-28 19,213.74 19,213.74 19,213.74 19,213.74 0.0M
2025-05-27 19,315.12 19,315.12 19,315.12 19,315.12 0.0M
2025-05-23 19,259.07 19,259.07 19,259.07 19,259.07 0.0M
2025-05-22 19,274.80 19,274.80 19,274.80 19,274.80 0.0M
2025-05-21 19,439.17 19,439.17 19,439.17 19,439.17 0.0M
2025-05-20 19,368.75 19,368.75 19,368.75 19,368.75 0.0M
2025-05-19 19,103.82 19,103.82 19,103.82 19,103.82 0.0M
2025-05-16 18,987.72 18,987.72 18,987.72 18,987.72 0.0M
2025-05-15 18,793.68 18,793.68 18,793.68 18,793.68 0.0M
2025-05-14 18,620.11 18,620.11 18,620.11 18,620.11 0.0M
2025-05-13 18,718.57 18,718.57 18,718.57 18,718.57 0.0M
2025-05-12 18,979.45 18,979.45 18,979.45 18,979.45 0.0M
2025-05-09 19,272.23 19,272.23 19,272.23 19,272.23 0.0M
2025-05-08 19,380.86 19,380.86 19,380.86 19,380.86 0.0M
2025-05-07 19,608.86 19,608.86 19,608.86 19,608.86 0.0M
2025-05-06 19,562.48 19,562.48 19,562.48 19,562.48 0.0M
2025-05-02 19,392.64 19,392.64 19,392.64 19,392.64 0.0M
2025-05-01 19,276.43 19,276.43 19,276.43 19,276.43 0.0M
2025-04-30 19,337.21 19,337.21 19,337.21 19,337.21 0.0M
2025-04-29 18,986.79 18,986.79 18,986.79 18,986.79 0.0M
2025-04-28 18,974.86 18,974.86 18,974.86 18,974.86 0.0M
2025-04-25 18,921.24 18,921.24 18,921.24 18,921.24 0.0M
2025-04-24 19,192.91 19,192.91 19,192.91 19,192.91 0.0M
2025-04-23 19,193.56 19,193.56 19,193.56 19,193.56 0.0M
2025-04-22 19,444.12 19,444.12 19,444.12 19,444.12 0.0M
2025-04-17 19,225.88 19,225.88 19,225.88 19,225.88 0.0M
2025-04-16 19,113.63 19,113.63 19,113.63 19,113.63 0.0M
2025-04-15 18,983.33 18,983.33 18,983.33 18,983.33 0.0M
2025-04-14 18,917.51 18,917.51 18,917.51 18,917.51 0.0M
2025-04-11 18,678.09 18,678.09 18,678.09 18,678.09 0.0M
2025-04-10 18,373.91 18,373.91 18,373.91 18,373.91 0.0M
2025-04-09 18,248.82 18,248.82 18,248.82 18,248.82 0.0M
2025-04-08 18,588.32 18,588.32 18,588.32 18,588.32 0.0M
2025-04-07 18,048.26 18,048.26 18,048.26 18,048.26 0.0M
2025-04-04 18,717.42 18,717.42 18,717.42 18,717.42 0.0M
2025-04-03 19,138.93 19,138.93 19,138.93 19,138.93 0.0M
2025-04-02 18,757.97 18,757.97 18,757.97 18,757.97 0.0M
2025-04-01 18,753.16 18,753.16 18,753.16 18,753.16 0.0M
2025-03-31 18,728.19 18,728.19 18,728.19 18,728.19 0.0M
2025-03-28 18,683.95 18,683.95 18,683.95 18,683.95 0.0M
2025-03-27 18,453.97 18,453.97 18,453.97 18,453.97 0.0M
2025-03-26 18,461.35 18,461.35 18,461.35 18,461.35 0.0M
2025-03-25 18,380.28 18,380.28 18,380.28 18,380.28 0.0M
2025-03-24 18,431.80 18,431.80 18,431.80 18,431.80 0.0M
2025-03-21 18,584.46 18,584.46 18,584.46 18,584.46 0.0M
2025-03-20 18,592.06 18,592.06 18,592.06 18,592.06 0.0M
2025-03-19 18,456.53 18,456.53 18,456.53 18,456.53 0.0M
2025-03-18 18,536.15 18,536.15 18,536.15 18,536.15 0.0M
2025-03-17 18,666.36 18,666.36 18,666.36 18,666.36 0.0M
2025-03-14 18,588.48 18,588.48 18,588.48 18,588.48 0.0M
2025-03-13 18,792.70 18,792.70 18,792.70 18,792.70 0.0M
2025-03-12 18,843.26 18,843.26 18,843.26 18,843.26 0.0M
2025-03-11 18,936.87 18,936.87 18,936.87 18,936.87 0.0M
2025-03-10 19,250.70 19,250.70 19,250.70 19,250.70 0.0M
2025-03-07 19,134.42 19,134.42 19,134.42 19,134.42 0.0M
2025-03-06 18,922.61 18,922.61 18,922.61 18,922.61 0.0M
2025-03-05 18,879.19 18,879.19 18,879.19 18,879.19 0.0M
2025-03-04 19,104.34 19,104.34 19,104.34 19,104.34 0.0M
2025-03-03 18,932.95 18,932.95 18,932.95 18,932.95 0.0M
2025-02-28 18,826.17 18,826.17 18,826.17 18,826.17 0.0M
2025-02-27 18,721.89 18,721.89 18,721.89 18,721.89 0.0M
2025-02-26 18,783.40 18,783.40 18,783.40 18,783.40 0.0M
2025-02-25 18,696.86 18,696.86 18,696.86 18,696.86 0.0M
2025-02-24 18,788.33 18,788.33 18,788.33 18,788.33 0.0M
2025-02-21 18,544.23 18,544.23 18,544.23 18,544.23 0.0M
2025-02-20 18,532.12 18,532.12 18,532.12 18,532.12 0.0M
2025-02-19 18,599.73 18,599.73 18,599.73 18,599.73 0.0M
2025-02-18 18,583.80 18,583.80 18,583.80 18,583.80 0.0M
2025-02-17 18,727.82 18,727.82 18,727.82 18,727.82 0.0M
2025-02-14 18,768.64 18,768.64 18,768.64 18,768.64 0.0M
2025-02-13 18,924.77 18,924.77 18,924.77 18,924.77 0.0M
2025-02-12 19,544.63 19,544.63 19,544.63 19,544.63 0.0M
2025-02-11 19,584.10 19,584.10 19,584.10 19,584.10 0.0M
2025-02-10 19,578.14 19,578.14 19,578.14 19,578.14 0.0M
2025-02-07 19,520.54 19,520.54 19,520.54 19,520.54 0.0M
2025-02-06 19,503.58 19,503.58 19,503.58 19,503.58 0.0M
2025-02-05 19,338.63 19,338.63 19,338.63 19,338.63 0.0M
2025-02-04 19,253.21 19,253.21 19,253.21 19,253.21 0.0M
2025-02-03 19,313.66 19,313.66 19,313.66 19,313.66 0.0M
2025-01-31 19,382.54 19,382.54 19,382.54 19,382.54 0.0M
2025-01-30 19,415.67 19,415.67 19,415.67 19,415.67 0.0M
2025-01-29 19,259.23 19,259.23 19,259.23 19,259.23 0.0M
2025-01-28 19,391.36 19,391.36 19,391.36 19,391.36 0.0M
2025-01-27 19,278.25 19,278.25 19,278.25 19,278.25 0.0M
2025-01-24 18,940.54 18,940.54 18,940.54 18,940.54 0.0M
2025-01-23 18,906.74 18,906.74 18,906.74 18,906.74 0.0M
2025-01-22 18,844.57 18,844.57 18,844.57 18,844.57 0.0M
2025-01-21 18,953.62 18,953.62 18,953.62 18,953.62 0.0M
2025-01-20 18,943.95 18,943.95 18,943.95 18,943.95 0.0M
2025-01-17 18,905.58 18,905.58 18,905.58 18,905.58 0.0M
2025-01-16 18,600.80 18,600.80 18,600.80 18,600.80 0.0M
2025-01-15 18,456.33 18,456.33 18,456.33 18,456.33 0.0M
2025-01-14 18,422.53 18,422.53 18,422.53 18,422.53 0.0M
2025-01-13 18,594.18 18,594.18 18,594.18 18,594.18 0.0M
2025-01-10 18,735.36 18,735.36 18,735.36 18,735.36 0.0M
2025-01-09 19,040.73 19,040.73 19,040.73 19,040.73 0.0M
2025-01-08 18,978.08 18,978.08 18,978.08 18,978.08 0.0M
2025-01-07 18,910.55 18,910.55 18,910.55 18,910.55 0.0M
2025-01-06 18,865.06 18,865.06 18,865.06 18,865.06 0.0M
2025-01-03 18,982.40 18,982.40 18,982.40 18,982.40 0.0M
2025-01-02 19,110.43 19,110.43 19,110.43 19,110.43 0.0M