FTSE All Share Consumer Services

FTASX40
🏛️ uk →
6,023.01
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
2021-12-31 5,516.90 5,516.90 5,516.90 5,516.90 0.0M
2021-12-30 5,525.58 5,525.58 5,525.58 5,525.58 0.0M
2021-12-29 5,513.25 5,513.25 5,513.25 5,513.25 0.0M
2021-12-24 5,476.17 5,476.17 5,476.17 5,476.17 0.0M
2021-12-23 5,468.73 5,468.73 5,468.73 5,468.73 0.0M
2021-12-22 5,428.75 5,428.75 5,428.75 5,428.75 0.0M
2021-12-21 5,351.67 5,351.67 5,351.67 5,351.67 0.0M
2021-12-20 5,236.61 5,236.61 5,236.61 5,236.61 0.0M
2021-12-17 5,282.09 5,282.09 5,282.09 5,282.09 0.0M
2021-12-16 5,232.45 5,232.45 5,232.45 5,232.45 0.0M
2021-12-15 5,192.32 5,192.32 5,192.32 5,192.32 0.0M
2021-12-14 5,267.92 5,267.92 5,267.92 5,267.92 0.0M
2021-12-13 5,279.52 5,279.52 5,279.52 5,279.52 0.0M
2021-12-10 5,358.85 5,358.85 5,358.85 5,358.85 0.0M
2021-12-09 5,425.16 5,425.16 5,425.16 5,425.16 0.0M
2021-12-08 5,447.60 5,447.60 5,447.60 5,447.60 0.0M
2021-12-07 5,434.46 5,434.46 5,434.46 5,434.46 0.0M
2021-12-06 5,346.40 5,346.40 5,346.40 5,346.40 0.0M
2021-12-03 5,231.10 5,231.10 5,231.10 5,231.10 0.0M
2021-12-02 5,228.62 5,228.62 5,228.62 5,228.62 0.0M
2021-12-01 5,267.65 5,267.65 5,267.65 5,267.65 0.0M
2021-11-30 5,156.82 5,156.82 5,156.82 5,156.82 0.0M
2021-11-29 5,240.20 5,240.20 5,240.20 5,240.20 0.0M
2021-11-26 5,169.73 5,169.73 5,169.73 5,169.73 0.0M
2021-11-25 5,442.92 5,442.92 5,442.92 5,442.92 0.0M
2021-11-24 5,393.38 5,393.38 5,393.38 5,393.38 0.0M
2021-11-23 5,412.13 5,412.13 5,412.13 5,412.13 0.0M
2021-11-22 5,408.75 5,408.75 5,408.75 5,408.75 0.0M
2021-11-19 5,428.85 5,428.85 5,428.85 5,428.85 0.0M
2021-11-18 5,487.28 5,487.28 5,487.28 5,487.28 0.0M
2021-11-17 5,438.49 5,438.49 5,438.49 5,438.49 0.0M
2021-11-16 5,482.97 5,482.97 5,482.97 5,482.97 0.0M
2021-11-15 5,514.19 5,514.19 5,514.19 5,514.19 0.0M
2021-11-12 5,541.05 5,541.05 5,541.05 5,541.05 0.0M
2021-11-11 5,556.44 5,556.44 5,556.44 5,556.44 0.0M
2021-11-10 5,583.52 5,583.52 5,583.52 5,583.52 0.0M
2021-11-09 5,521.95 5,521.95 5,521.95 5,521.95 0.0M
2021-11-08 5,538.97 5,538.97 5,538.97 5,538.97 0.0M
2021-11-05 5,580.48 5,580.48 5,580.48 5,580.48 0.0M
2021-11-04 5,521.74 5,521.74 5,521.74 5,521.74 0.0M
2021-11-03 5,475.81 5,475.81 5,475.81 5,475.81 0.0M
2021-11-02 5,492.48 5,492.48 5,492.48 5,492.48 0.0M
2021-11-01 5,524.76 5,524.76 5,524.76 5,524.76 0.0M
2021-10-29 5,492.56 5,492.56 5,492.56 5,492.56 0.0M
2021-10-28 5,499.13 5,499.13 5,499.13 5,499.13 0.0M
2021-10-27 5,484.61 5,484.61 5,484.61 5,484.61 0.0M
2021-10-26 5,473.03 5,473.03 5,473.03 5,473.03 0.0M
2021-10-25 5,387.31 5,387.31 5,387.31 5,387.31 0.0M
2021-10-22 5,390.07 5,390.07 5,390.07 5,390.07 0.0M
2021-10-21 5,407.17 5,407.17 5,407.17 5,407.17 0.0M
2021-10-20 5,417.26 5,417.26 5,417.26 5,417.26 0.0M
2021-10-19 5,459.90 5,459.90 5,459.90 5,459.90 0.0M
2021-10-18 5,443.67 5,443.67 5,443.67 5,443.67 0.0M
2021-10-15 5,480.06 5,480.06 5,480.06 5,480.06 0.0M
2021-10-14 5,463.98 5,463.98 5,463.98 5,463.98 0.0M
2021-10-13 5,428.87 5,428.87 5,428.87 5,428.87 0.0M
2021-10-12 5,370.72 5,370.72 5,370.72 5,370.72 0.0M
2021-10-11 5,407.80 5,407.80 5,407.80 5,407.80 0.0M
2021-10-08 5,414.74 5,414.74 5,414.74 5,414.74 0.0M
2021-10-07 5,420.94 5,420.94 5,420.94 5,420.94 0.0M
2021-10-06 5,385.87 5,385.87 5,385.87 5,385.87 0.0M
2021-10-05 5,512.20 5,512.20 5,512.20 5,512.20 0.0M
2021-10-04 5,485.66 5,485.66 5,485.66 5,485.66 0.0M
2021-10-01 5,569.33 5,569.33 5,569.33 5,569.33 0.0M
2021-09-30 5,527.45 5,527.45 5,527.45 5,527.45 0.0M
2021-09-29 5,598.97 5,598.97 5,598.97 5,598.97 0.0M
2021-09-28 5,558.04 5,558.04 5,558.04 5,558.04 0.0M
2021-09-27 5,662.65 5,662.65 5,662.65 5,662.65 0.0M
2021-09-24 5,634.82 5,634.82 5,634.82 5,634.82 0.0M
2021-09-23 5,665.25 5,665.25 5,665.25 5,665.25 0.0M
2021-09-22 5,691.62 5,691.62 5,691.62 5,691.62 0.0M
2021-09-21 5,610.98 5,610.98 5,610.98 5,610.98 0.0M
2021-09-20 5,531.31 5,531.31 5,531.31 5,531.31 0.0M
2021-09-17 5,554.15 5,554.15 5,554.15 5,554.15 0.0M
2021-09-16 5,534.69 5,534.69 5,534.69 5,534.69 0.0M
2021-09-15 5,442.98 5,442.98 5,442.98 5,442.98 0.0M
2021-09-14 5,511.81 5,511.81 5,511.81 5,511.81 0.0M
2021-09-13 5,518.94 5,518.94 5,518.94 5,518.94 0.0M
2021-09-10 5,498.40 5,498.40 5,498.40 5,498.40 0.0M
2021-09-09 5,510.64 5,510.64 5,510.64 5,510.64 0.0M
2021-09-08 5,520.09 5,520.09 5,520.09 5,520.09 0.0M
2021-09-07 5,584.88 5,584.88 5,584.88 5,584.88 0.0M
2021-09-06 5,601.81 5,601.81 5,601.81 5,601.81 0.0M
2021-09-03 5,577.84 5,577.84 5,577.84 5,577.84 0.0M
2021-09-02 5,603.93 5,603.93 5,603.93 5,603.93 0.0M
2021-09-01 5,629.89 5,629.89 5,629.89 5,629.89 0.0M
2021-08-31 5,579.60 5,579.60 5,579.60 5,579.60 0.0M
2021-08-27 5,589.08 5,589.08 5,589.08 5,589.08 0.0M
2021-08-26 5,587.18 5,587.18 5,587.18 5,587.18 0.0M
2021-08-25 5,607.40 5,607.40 5,607.40 5,607.40 0.0M
2021-08-24 5,566.98 5,566.98 5,566.98 5,566.98 0.0M
2021-08-23 5,500.24 5,500.24 5,500.24 5,500.24 0.0M
2021-08-20 5,490.17 5,490.17 5,490.17 5,490.17 0.0M
2021-08-19 5,459.07 5,459.07 5,459.07 5,459.07 0.0M
2021-08-18 5,540.78 5,540.78 5,540.78 5,540.78 0.0M
2021-08-17 5,506.54 5,506.54 5,506.54 5,506.54 0.0M
2021-08-16 5,551.16 5,551.16 5,551.16 5,551.16 0.0M
2021-08-13 5,600.48 5,600.48 5,600.48 5,600.48 0.0M
2021-08-12 5,578.83 5,578.83 5,578.83 5,578.83 0.0M
2021-08-11 5,591.82 5,591.82 5,591.82 5,591.82 0.0M
2021-08-10 5,557.10 5,557.10 5,557.10 5,557.10 0.0M
2021-08-09 5,505.42 5,505.42 5,505.42 5,505.42 0.0M
2021-08-06 5,512.55 5,512.55 5,512.55 5,512.55 0.0M
2021-08-05 5,516.85 5,516.85 5,516.85 5,516.85 0.0M
2021-08-04 5,458.17 5,458.17 5,458.17 5,458.17 0.0M
2021-08-03 5,414.21 5,414.21 5,414.21 5,414.21 0.0M
2021-08-02 5,445.99 5,445.99 5,445.99 5,445.99 0.0M
2021-07-30 5,416.70 5,416.70 5,416.70 5,416.70 0.0M
2021-07-29 5,468.41 5,468.41 5,468.41 5,468.41 0.0M
2021-07-28 5,425.68 5,425.68 5,425.68 5,425.68 0.0M
2021-07-27 5,392.63 5,392.63 5,392.63 5,392.63 0.0M
2021-07-26 5,427.24 5,427.24 5,427.24 5,427.24 0.0M
2021-07-23 5,432.44 5,432.44 5,432.44 5,432.44 0.0M
2021-07-22 5,409.07 5,409.07 5,409.07 5,409.07 0.0M
2021-07-21 5,362.16 5,362.16 5,362.16 5,362.16 0.0M
2021-07-20 5,186.83 5,186.83 5,186.83 5,186.83 0.0M
2021-07-19 5,136.75 5,136.75 5,136.75 5,136.75 0.0M
2021-07-16 5,280.88 5,280.88 5,280.88 5,280.88 0.0M
2021-07-15 5,271.01 5,271.01 5,271.01 5,271.01 0.0M
2021-07-14 5,364.95 5,364.95 5,364.95 5,364.95 0.0M
2021-07-13 5,394.83 5,394.83 5,394.83 5,394.83 0.0M
2021-07-12 5,397.42 5,397.42 5,397.42 5,397.42 0.0M
2021-07-09 5,449.05 5,449.05 5,449.05 5,449.05 0.0M
2021-07-08 5,375.12 5,375.12 5,375.12 5,375.12 0.0M
2021-07-07 5,518.32 5,518.32 5,518.32 5,518.32 0.0M
2021-07-06 5,547.47 5,547.47 5,547.47 5,547.47 0.0M
2021-07-05 5,572.51 5,572.51 5,572.51 5,572.51 0.0M
2021-07-02 5,520.05 5,520.05 5,520.05 5,520.05 0.0M
2021-07-01 5,495.91 5,495.91 5,495.91 5,495.91 0.0M
2021-06-30 5,376.59 5,376.59 5,376.59 5,376.59 0.0M
2021-06-29 5,395.28 5,395.28 5,395.28 5,395.28 0.0M
2021-06-28 5,400.83 5,400.83 5,400.83 5,400.83 0.0M
2021-06-25 5,495.53 5,495.53 5,495.53 5,495.53 0.0M
2021-06-24 5,524.34 5,524.34 5,524.34 5,524.34 0.0M
2021-06-23 5,495.96 5,495.96 5,495.96 5,495.96 0.0M
2021-06-22 5,526.41 5,526.41 5,526.41 5,526.41 0.0M
2021-06-21 5,494.02 5,494.02 5,494.02 5,494.02 0.0M
2021-06-18 5,455.84 5,455.84 5,455.84 5,455.84 0.0M
2021-06-17 5,564.12 5,564.12 5,564.12 5,564.12 0.0M
2021-06-16 5,571.14 5,571.14 5,571.14 5,571.14 0.0M
2021-06-15 5,531.24 5,531.24 5,531.24 5,531.24 0.0M
2021-06-14 5,533.40 5,533.40 5,533.40 5,533.40 0.0M
2021-06-11 5,554.55 5,554.55 5,554.55 5,554.55 0.0M
2021-06-10 5,511.57 5,511.57 5,511.57 5,511.57 0.0M
2021-06-09 5,587.01 5,587.01 5,587.01 5,587.01 0.0M
2021-06-08 5,597.77 5,597.77 5,597.77 5,597.77 0.0M
2021-06-07 5,559.17 5,559.17 5,559.17 5,559.17 0.0M
2021-06-04 5,521.48 5,521.48 5,521.48 5,521.48 0.0M
2021-06-03 5,510.96 5,510.96 5,510.96 5,510.96 0.0M
2021-06-02 5,582.00 5,582.00 5,582.00 5,582.00 0.0M
2021-06-01 5,584.74 5,584.74 5,584.74 5,584.74 0.0M
2021-05-28 5,518.95 5,518.95 5,518.95 5,518.95 0.0M
2021-05-27 5,510.82 5,510.82 5,510.82 5,510.82 0.0M
2021-05-26 5,555.71 5,555.71 5,555.71 5,555.71 0.0M
2021-05-25 5,506.65 5,506.65 5,506.65 5,506.65 0.0M
2021-05-24 5,494.72 5,494.72 5,494.72 5,494.72 0.0M
2021-05-21 5,429.23 5,429.23 5,429.23 5,429.23 0.0M
2021-05-20 5,434.38 5,434.38 5,434.38 5,434.38 0.0M
2021-05-19 5,381.65 5,381.65 5,381.65 5,381.65 0.0M
2021-05-18 5,438.40 5,438.40 5,438.40 5,438.40 0.0M
2021-05-17 5,409.42 5,409.42 5,409.42 5,409.42 0.0M
2021-05-14 5,476.40 5,476.40 5,476.40 5,476.40 0.0M
2021-05-13 5,380.06 5,380.06 5,380.06 5,380.06 0.0M
2021-05-12 5,397.17 5,397.17 5,397.17 5,397.17 0.0M
2021-05-11 5,429.25 5,429.25 5,429.25 5,429.25 0.0M
2021-05-10 5,619.55 5,619.55 5,619.55 5,619.55 0.0M
2021-05-07 5,677.43 5,677.43 5,677.43 5,677.43 0.0M
2021-05-06 5,597.86 5,597.86 5,597.86 5,597.86 0.0M
2021-05-05 5,582.80 5,582.80 5,582.80 5,582.80 0.0M
2021-05-04 5,503.83 5,503.83 5,503.83 5,503.83 0.0M
2021-04-30 5,577.36 5,577.36 5,577.36 5,577.36 0.0M
2021-04-29 5,584.76 5,584.76 5,584.76 5,584.76 0.0M
2021-04-28 5,639.68 5,639.68 5,639.68 5,639.68 0.0M
2021-04-27 5,632.54 5,632.54 5,632.54 5,632.54 0.0M
2021-04-26 5,664.33 5,664.33 5,664.33 5,664.33 0.0M
2021-04-23 5,618.77 5,618.77 5,618.77 5,618.77 0.0M
2021-04-22 5,599.71 5,599.71 5,599.71 5,599.71 0.0M
2021-04-21 5,526.02 5,526.02 5,526.02 5,526.02 0.0M
2021-04-20 5,505.50 5,505.50 5,505.50 5,505.50 0.0M
2021-04-19 5,645.24 5,645.24 5,645.24 5,645.24 0.0M
2021-04-16 5,683.86 5,683.86 5,683.86 5,683.86 0.0M
2021-04-15 5,653.29 5,653.29 5,653.29 5,653.29 0.0M
2021-04-14 5,633.35 5,633.35 5,633.35 5,633.35 0.0M
2021-04-13 5,584.98 5,584.98 5,584.98 5,584.98 0.0M
2021-04-12 5,552.72 5,552.72 5,552.72 5,552.72 0.0M
2021-04-09 5,606.16 5,606.16 5,606.16 5,606.16 0.0M
2021-04-08 5,611.06 5,611.06 5,611.06 5,611.06 0.0M
2021-04-07 5,595.82 5,595.82 5,595.82 5,595.82 0.0M
2021-04-06 5,544.85 5,544.85 5,544.85 5,544.85 0.0M
2021-04-01 5,462.98 5,462.98 5,462.98 5,462.98 0.0M
2021-03-31 5,374.33 5,374.33 5,374.33 5,374.33 0.0M
2021-03-30 5,437.37 5,437.37 5,437.37 5,437.37 0.0M
2021-03-29 5,382.86 5,382.86 5,382.86 5,382.86 0.0M
2021-03-26 5,433.69 5,433.69 5,433.69 5,433.69 0.0M
2021-03-25 5,398.82 5,398.82 5,398.82 5,398.82 0.0M
2021-03-24 5,402.33 5,402.33 5,402.33 5,402.33 0.0M
2021-03-23 5,377.55 5,377.55 5,377.55 5,377.55 0.0M
2021-03-22 5,420.79 5,420.79 5,420.79 5,420.79 0.0M
2021-03-19 5,450.85 5,450.85 5,450.85 5,450.85 0.0M
2021-03-18 5,481.89 5,481.89 5,481.89 5,481.89 0.0M
2021-03-17 5,480.15 5,480.15 5,480.15 5,480.15 0.0M
2021-03-16 5,532.71 5,532.71 5,532.71 5,532.71 0.0M
2021-03-15 5,497.83 5,497.83 5,497.83 5,497.83 0.0M
2021-03-12 5,445.68 5,445.68 5,445.68 5,445.68 0.0M
2021-03-11 5,441.30 5,441.30 5,441.30 5,441.30 0.0M
2021-03-10 5,383.71 5,383.71 5,383.71 5,383.71 0.0M
2021-03-09 5,386.84 5,386.84 5,386.84 5,386.84 0.0M
2021-03-08 5,323.80 5,323.80 5,323.80 5,323.80 0.0M
2021-03-05 5,235.65 5,235.65 5,235.65 5,235.65 0.0M
2021-03-04 5,329.50 5,329.50 5,329.50 5,329.50 0.0M
2021-03-03 5,362.06 5,362.06 5,362.06 5,362.06 0.0M
2021-03-02 5,262.10 5,262.10 5,262.10 5,262.10 0.0M
2021-03-01 5,279.68 5,279.68 5,279.68 5,279.68 0.0M
2021-02-26 5,199.94 5,199.94 5,199.94 5,199.94 0.0M
2021-02-25 5,263.45 5,263.45 5,263.45 5,263.45 0.0M
2021-02-24 5,296.22 5,296.22 5,296.22 5,296.22 0.0M
2021-02-23 5,266.44 5,266.44 5,266.44 5,266.44 0.0M
2021-02-22 5,249.97 5,249.97 5,249.97 5,249.97 0.0M
2021-02-19 5,198.18 5,198.18 5,198.18 5,198.18 0.0M
2021-02-18 5,185.53 5,185.53 5,185.53 5,185.53 0.0M
2021-02-17 5,236.72 5,236.72 5,236.72 5,236.72 0.0M
2021-02-16 5,314.95 5,314.95 5,314.95 5,314.95 0.0M
2021-02-15 5,350.04 5,350.04 5,350.04 5,350.04 0.0M
2021-02-12 5,198.24 5,198.24 5,198.24 5,198.24 0.0M
2021-02-11 5,175.44 5,175.44 5,175.44 5,175.44 0.0M
2021-02-10 5,149.16 5,149.16 5,149.16 5,149.16 0.0M
2021-02-09 5,228.47 5,228.47 5,228.47 5,228.47 0.0M
2021-02-08 5,260.02 5,260.02 5,260.02 5,260.02 0.0M
2021-02-05 5,279.22 5,279.22 5,279.22 5,279.22 0.0M
2021-02-04 5,236.02 5,236.02 5,236.02 5,236.02 0.0M
2021-02-03 5,207.97 5,207.97 5,207.97 5,207.97 0.0M
2021-02-02 5,193.83 5,193.83 5,193.83 5,193.83 0.0M
2021-02-01 5,136.85 5,136.85 5,136.85 5,136.85 0.0M
2021-01-29 5,056.30 5,056.30 5,056.30 5,056.30 0.0M
2021-01-28 5,133.49 5,133.49 5,133.49 5,133.49 0.0M
2021-01-27 5,136.52 5,136.52 5,136.52 5,136.52 0.0M
2021-01-26 5,140.80 5,140.80 5,140.80 5,140.80 0.0M
2021-01-25 5,111.02 5,111.02 5,111.02 5,111.02 0.0M
2021-01-22 5,198.28 5,198.28 5,198.28 5,198.28 0.0M
2021-01-21 5,228.66 5,228.66 5,228.66 5,228.66 0.0M
2021-01-20 5,216.10 5,216.10 5,216.10 5,216.10 0.0M
2021-01-19 5,151.13 5,151.13 5,151.13 5,151.13 0.0M
2021-01-18 5,196.95 5,196.95 5,196.95 5,196.95 0.0M
2021-01-15 5,197.30 5,197.30 5,197.30 5,197.30 0.0M
2021-01-14 5,235.76 5,235.76 5,235.76 5,235.76 0.0M
2021-01-13 5,208.12 5,208.12 5,208.12 5,208.12 0.0M
2021-01-12 5,229.59 5,229.59 5,229.59 5,229.59 0.0M
2021-01-11 5,241.14 5,241.14 5,241.14 5,241.14 0.0M
2021-01-08 5,327.74 5,327.74 5,327.74 5,327.74 0.0M
2021-01-07 5,265.56 5,265.56 5,265.56 5,265.56 0.0M
2021-01-06 5,283.95 5,283.95 5,283.95 5,283.95 0.0M
2021-01-05 5,147.09 5,147.09 5,147.09 5,147.09 0.0M
2021-01-04 5,109.57 5,109.57 5,109.57 5,109.57 0.0M