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
2022-12-30 4,498.36 4,498.36 4,498.36 4,498.36 0.0M
2022-12-29 4,541.01 4,541.01 4,541.01 4,541.01 0.0M
2022-12-28 4,525.41 4,525.41 4,525.41 4,525.41 0.0M
2022-12-23 4,507.68 4,507.68 4,507.68 4,507.68 0.0M
2022-12-22 4,509.14 4,509.14 4,509.14 4,509.14 0.0M
2022-12-21 4,530.38 4,530.38 4,530.38 4,530.38 0.0M
2022-12-20 4,451.22 4,451.22 4,451.22 4,451.22 0.0M
2022-12-19 4,469.96 4,469.96 4,469.96 4,469.96 0.0M
2022-12-16 4,483.63 4,483.63 4,483.63 4,483.63 0.0M
2022-12-15 4,543.73 4,543.73 4,543.73 4,543.73 0.0M
2022-12-14 4,593.40 4,593.40 4,593.40 4,593.40 0.0M
2022-12-13 4,605.66 4,605.66 4,605.66 4,605.66 0.0M
2022-12-12 4,573.99 4,573.99 4,573.99 4,573.99 0.0M
2022-12-09 4,615.14 4,615.14 4,615.14 4,615.14 0.0M
2022-12-08 4,571.66 4,571.66 4,571.66 4,571.66 0.0M
2022-12-07 4,583.76 4,583.76 4,583.76 4,583.76 0.0M
2022-12-06 4,601.61 4,601.61 4,601.61 4,601.61 0.0M
2022-12-05 4,628.72 4,628.72 4,628.72 4,628.72 0.0M
2022-12-02 4,641.90 4,641.90 4,641.90 4,641.90 0.0M
2022-12-01 4,630.30 4,630.30 4,630.30 4,630.30 0.0M
2022-11-30 4,618.52 4,618.52 4,618.52 4,618.52 0.0M
2022-11-29 4,575.10 4,575.10 4,575.10 4,575.10 0.0M
2022-11-28 4,602.84 4,602.84 4,602.84 4,602.84 0.0M
2022-11-25 4,622.96 4,622.96 4,622.96 4,622.96 0.0M
2022-11-24 4,616.26 4,616.26 4,616.26 4,616.26 0.0M
2022-11-23 4,603.70 4,603.70 4,603.70 4,603.70 0.0M
2022-11-22 4,560.56 4,560.56 4,560.56 4,560.56 0.0M
2022-11-21 4,549.10 4,549.10 4,549.10 4,549.10 0.0M
2022-11-18 4,550.77 4,550.77 4,550.77 4,550.77 0.0M
2022-11-17 4,494.18 4,494.18 4,494.18 4,494.18 0.0M
2022-11-16 4,503.46 4,503.46 4,503.46 4,503.46 0.0M
2022-11-15 4,570.42 4,570.42 4,570.42 4,570.42 0.0M
2022-11-14 4,578.01 4,578.01 4,578.01 4,578.01 0.0M
2022-11-11 4,546.84 4,546.84 4,546.84 4,546.84 0.0M
2022-11-10 4,573.96 4,573.96 4,573.96 4,573.96 0.0M
2022-11-09 4,444.59 4,444.59 4,444.59 4,444.59 0.0M
2022-11-08 4,469.50 4,469.50 4,469.50 4,469.50 0.0M
2022-11-07 4,432.44 4,432.44 4,432.44 4,432.44 0.0M
2022-11-04 4,415.57 4,415.57 4,415.57 4,415.57 0.0M
2022-11-03 4,350.80 4,350.80 4,350.80 4,350.80 0.0M
2022-11-02 4,355.94 4,355.94 4,355.94 4,355.94 0.0M
2022-11-01 4,361.08 4,361.08 4,361.08 4,361.08 0.0M
2022-10-31 4,326.04 4,326.04 4,326.04 4,326.04 0.0M
2022-10-28 4,303.83 4,303.83 4,303.83 4,303.83 0.0M
2022-10-27 4,343.66 4,343.66 4,343.66 4,343.66 0.0M
2022-10-26 4,342.34 4,342.34 4,342.34 4,342.34 0.0M
2022-10-25 4,288.33 4,288.33 4,288.33 4,288.33 0.0M
2022-10-24 4,197.87 4,197.87 4,197.87 4,197.87 0.0M
2022-10-21 4,133.47 4,133.47 4,133.47 4,133.47 0.0M
2022-10-20 4,168.41 4,168.41 4,168.41 4,168.41 0.0M
2022-10-19 4,157.69 4,157.69 4,157.69 4,157.69 0.0M
2022-10-18 4,214.92 4,214.92 4,214.92 4,214.92 0.0M
2022-10-17 4,182.44 4,182.44 4,182.44 4,182.44 0.0M
2022-10-14 4,099.36 4,099.36 4,099.36 4,099.36 0.0M
2022-10-13 4,061.93 4,061.93 4,061.93 4,061.93 0.0M
2022-10-12 4,005.94 4,005.94 4,005.94 4,005.94 0.0M
2022-10-11 4,069.40 4,069.40 4,069.40 4,069.40 0.0M
2022-10-10 4,087.79 4,087.79 4,087.79 4,087.79 0.0M
2022-10-07 4,100.78 4,100.78 4,100.78 4,100.78 0.0M
2022-10-06 4,159.92 4,159.92 4,159.92 4,159.92 0.0M
2022-10-05 4,165.34 4,165.34 4,165.34 4,165.34 0.0M
2022-10-04 4,220.51 4,220.51 4,220.51 4,220.51 0.0M
2022-10-03 4,056.05 4,056.05 4,056.05 4,056.05 0.0M
2022-09-30 4,043.52 4,043.52 4,043.52 4,043.52 0.0M
2022-09-29 3,999.71 3,999.71 3,999.71 3,999.71 0.0M
2022-09-28 4,149.43 4,149.43 4,149.43 4,149.43 0.0M
2022-09-27 4,130.23 4,130.23 4,130.23 4,130.23 0.0M
2022-09-26 4,160.60 4,160.60 4,160.60 4,160.60 0.0M
2022-09-23 4,170.25 4,170.25 4,170.25 4,170.25 0.0M
2022-09-22 4,235.36 4,235.36 4,235.36 4,235.36 0.0M
2022-09-21 4,334.88 4,334.88 4,334.88 4,334.88 0.0M
2022-09-20 4,326.20 4,326.20 4,326.20 4,326.20 0.0M
2022-09-16 4,389.79 4,389.79 4,389.79 4,389.79 0.0M
2022-09-15 4,440.75 4,440.75 4,440.75 4,440.75 0.0M
2022-09-14 4,403.58 4,403.58 4,403.58 4,403.58 0.0M
2022-09-13 4,477.81 4,477.81 4,477.81 4,477.81 0.0M
2022-09-12 4,554.80 4,554.80 4,554.80 4,554.80 0.0M
2022-09-09 4,450.97 4,450.97 4,450.97 4,450.97 0.0M
2022-09-07 4,385.76 4,385.76 4,385.76 4,385.76 0.0M
2022-09-06 4,378.45 4,378.45 4,378.45 4,378.45 0.0M
2022-09-05 4,324.56 4,324.56 4,324.56 4,324.56 0.0M
2022-09-02 4,350.18 4,350.18 4,350.18 4,350.18 0.0M
2022-09-01 4,289.73 4,289.73 4,289.73 4,289.73 0.0M
2022-08-31 4,395.22 4,395.22 4,395.22 4,395.22 0.0M
2022-08-30 4,405.62 4,405.62 4,405.62 4,405.62 0.0M
2022-08-26 4,406.85 4,406.85 4,406.85 4,406.85 0.0M
2022-08-25 4,501.85 4,501.85 4,501.85 4,501.85 0.0M
2022-08-24 4,519.19 4,519.19 4,519.19 4,519.19 0.0M
2022-08-23 4,515.08 4,515.08 4,515.08 4,515.08 0.0M
2022-08-22 4,586.18 4,586.18 4,586.18 4,586.18 0.0M
2022-08-19 0.00 0.00 0.00 4,664.49 0.0M
2022-08-18 4,724.28 4,724.28 4,724.28 4,724.28 0.0M
2022-08-17 4,705.43 4,705.43 4,705.43 4,705.43 0.0M
2022-08-16 4,778.10 4,778.10 4,778.10 4,778.10 0.0M
2022-08-15 4,770.24 4,770.24 4,770.24 4,770.24 0.0M
2022-08-12 4,745.49 4,745.49 4,745.49 4,745.49 0.0M
2022-08-11 4,699.37 4,699.37 4,699.37 4,699.37 0.0M
2022-08-10 4,723.50 4,723.50 4,723.50 4,723.50 0.0M
2022-08-09 4,623.97 4,623.97 4,623.97 4,623.97 0.0M
2022-08-08 4,676.55 4,676.55 4,676.55 4,676.55 0.0M
2022-08-05 4,637.53 4,637.53 4,637.53 4,637.53 0.0M
2022-08-04 4,710.97 4,710.97 4,710.97 4,710.97 0.0M
2022-08-03 4,682.34 4,682.34 4,682.34 4,682.34 0.0M
2022-08-02 4,623.31 4,623.31 4,623.31 4,623.31 0.0M
2022-08-01 4,685.66 4,685.66 4,685.66 4,685.66 0.0M
2022-07-29 4,656.40 4,656.40 4,656.40 4,656.40 0.0M
2022-07-28 4,625.11 4,625.11 4,625.11 4,625.11 0.0M
2022-07-27 4,580.44 4,580.44 4,580.44 4,580.44 0.0M
2022-07-26 4,518.51 4,518.51 4,518.51 4,518.51 0.0M
2022-07-25 4,577.63 4,577.63 4,577.63 4,577.63 0.0M
2022-07-22 4,601.65 4,601.65 4,601.65 4,601.65 0.0M
2022-07-21 4,568.82 4,568.82 4,568.82 4,568.82 0.0M
2022-07-20 4,525.81 4,525.81 4,525.81 4,525.81 0.0M
2022-07-19 4,497.84 4,497.84 4,497.84 4,497.84 0.0M
2022-07-18 4,422.85 4,422.85 4,422.85 4,422.85 0.0M
2022-07-15 4,381.22 4,381.22 4,381.22 4,381.22 0.0M
2022-07-14 4,297.58 4,297.58 4,297.58 4,297.58 0.0M
2022-07-13 4,324.69 4,324.69 4,324.69 4,324.69 0.0M
2022-07-12 4,358.02 4,358.02 4,358.02 4,358.02 0.0M
2022-07-11 4,324.82 4,324.82 4,324.82 4,324.82 0.0M
2022-07-08 4,341.12 4,341.12 4,341.12 4,341.12 0.0M
2022-07-07 4,319.21 4,319.21 4,319.21 4,319.21 0.0M
2022-07-06 4,305.74 4,305.74 4,305.74 4,305.74 0.0M
2022-07-05 4,205.17 4,205.17 4,205.17 4,205.17 0.0M
2022-07-04 4,305.30 4,305.30 4,305.30 4,305.30 0.0M
2022-07-01 4,317.09 4,317.09 4,317.09 4,317.09 0.0M
2022-06-30 4,287.23 4,287.23 4,287.23 4,287.23 0.0M
2022-06-29 4,358.30 4,358.30 4,358.30 4,358.30 0.0M
2022-06-28 4,418.84 4,418.84 4,418.84 4,418.84 0.0M
2022-06-27 4,426.29 4,426.29 4,426.29 4,426.29 0.0M
2022-06-24 4,392.07 4,392.07 4,392.07 4,392.07 0.0M
2022-06-23 4,263.53 4,263.53 4,263.53 4,263.53 0.0M
2022-06-22 4,309.12 4,309.12 4,309.12 4,309.12 0.0M
2022-06-21 4,323.92 4,323.92 4,323.92 4,323.92 0.0M
2022-06-20 4,331.27 4,331.27 4,331.27 4,331.27 0.0M
2022-06-17 4,289.30 4,289.30 4,289.30 4,289.30 0.0M
2022-06-16 4,243.13 4,243.13 4,243.13 4,243.13 0.0M
2022-06-15 4,412.22 4,412.22 4,412.22 4,412.22 0.0M
2022-06-14 4,312.91 4,312.91 4,312.91 4,312.91 0.0M
2022-06-13 4,348.15 4,348.15 4,348.15 4,348.15 0.0M
2022-06-10 4,486.85 4,486.85 4,486.85 4,486.85 0.0M
2022-06-09 4,597.56 4,597.56 4,597.56 4,597.56 0.0M
2022-06-08 4,667.32 4,667.32 4,667.32 4,667.32 0.0M
2022-06-07 4,679.68 4,679.68 4,679.68 4,679.68 0.0M
2022-06-06 4,725.56 4,725.56 4,725.56 4,725.56 0.0M
2022-06-01 4,670.16 4,670.16 4,670.16 4,670.16 0.0M
2022-05-31 4,730.71 4,730.71 4,730.71 4,730.71 0.0M
2022-05-30 4,796.97 4,796.97 4,796.97 4,796.97 0.0M
2022-05-27 4,741.16 4,741.16 4,741.16 4,741.16 0.0M
2022-05-26 4,712.29 4,712.29 4,712.29 4,712.29 0.0M
2022-05-25 4,607.37 4,607.37 4,607.37 4,607.37 0.0M
2022-05-24 4,576.60 4,576.60 4,576.60 4,576.60 0.0M
2022-05-23 4,657.37 4,657.37 4,657.37 4,657.37 0.0M
2022-05-20 4,599.14 4,599.14 4,599.14 4,599.14 0.0M
2022-05-19 4,539.72 4,539.72 4,539.72 4,539.72 0.0M
2022-05-18 4,617.22 4,617.22 4,617.22 4,617.22 0.0M
2022-05-17 4,688.61 4,688.61 4,688.61 4,688.61 0.0M
2022-05-16 4,679.12 4,679.12 4,679.12 4,679.12 0.0M
2022-05-13 4,674.51 4,674.51 4,674.51 4,674.51 0.0M
2022-05-12 4,555.87 4,555.87 4,555.87 4,555.87 0.0M
2022-05-11 4,565.67 4,565.67 4,565.67 4,565.67 0.0M
2022-05-10 4,461.29 4,461.29 4,461.29 4,461.29 0.0M
2022-05-09 4,450.31 4,450.31 4,450.31 4,450.31 0.0M
2022-05-06 4,579.21 4,579.21 4,579.21 4,579.21 0.0M
2022-05-05 4,677.59 4,677.59 4,677.59 4,677.59 0.0M
2022-05-04 4,724.07 4,724.07 4,724.07 4,724.07 0.0M
2022-05-03 4,779.88 4,779.88 4,779.88 4,779.88 0.0M
2022-04-29 4,764.79 4,764.79 4,764.79 4,764.79 0.0M
2022-04-28 4,764.74 4,764.74 4,764.74 4,764.74 0.0M
2022-04-27 4,706.44 4,706.44 4,706.44 4,706.44 0.0M
2022-04-26 4,750.59 4,750.59 4,750.59 4,750.59 0.0M
2022-04-25 4,798.31 4,798.31 4,798.31 4,798.31 0.0M
2022-04-22 4,841.75 4,841.75 4,841.75 4,841.75 0.0M
2022-04-21 4,935.91 4,935.91 4,935.91 4,935.91 0.0M
2022-04-20 4,881.26 4,881.26 4,881.26 4,881.26 0.0M
2022-04-19 4,846.45 4,846.45 4,846.45 4,846.45 0.0M
2022-04-14 4,884.20 4,884.20 4,884.20 4,884.20 0.0M
2022-04-13 4,816.76 4,816.76 4,816.76 4,816.76 0.0M
2022-04-12 4,817.82 4,817.82 4,817.82 4,817.82 0.0M
2022-04-11 4,832.26 4,832.26 4,832.26 4,832.26 0.0M
2022-04-08 4,832.02 4,832.02 4,832.02 4,832.02 0.0M
2022-04-07 4,800.58 4,800.58 4,800.58 4,800.58 0.0M
2022-04-06 4,844.87 4,844.87 4,844.87 4,844.87 0.0M
2022-04-05 4,923.77 4,923.77 4,923.77 4,923.77 0.0M
2022-04-04 4,914.94 4,914.94 4,914.94 4,914.94 0.0M
2022-04-01 4,839.59 4,839.59 4,839.59 4,839.59 0.0M
2022-03-31 4,858.72 4,858.72 4,858.72 4,858.72 0.0M
2022-03-30 4,915.77 4,915.77 4,915.77 4,915.77 0.0M
2022-03-29 5,009.86 5,009.86 5,009.86 5,009.86 0.0M
2022-03-28 4,863.69 4,863.69 4,863.69 4,863.69 0.0M
2022-03-25 4,832.47 4,832.47 4,832.47 4,832.47 0.0M
2022-03-24 4,849.02 4,849.02 4,849.02 4,849.02 0.0M
2022-03-23 4,887.80 4,887.80 4,887.80 4,887.80 0.0M
2022-03-22 4,967.33 4,967.33 4,967.33 4,967.33 0.0M
2022-03-21 4,951.51 4,951.51 4,951.51 4,951.51 0.0M
2022-03-18 5,010.85 5,010.85 5,010.85 5,010.85 0.0M
2022-03-17 4,960.89 4,960.89 4,960.89 4,960.89 0.0M
2022-03-16 4,932.68 4,932.68 4,932.68 4,932.68 0.0M
2022-03-15 4,774.52 4,774.52 4,774.52 4,774.52 0.0M
2022-03-14 4,754.42 4,754.42 4,754.42 4,754.42 0.0M
2022-03-11 4,709.37 4,709.37 4,709.37 4,709.37 0.0M
2022-03-10 4,614.85 4,614.85 4,614.85 4,614.85 0.0M
2022-03-09 4,709.33 4,709.33 4,709.33 4,709.33 0.0M
2022-03-08 4,441.90 4,441.90 4,441.90 4,441.90 0.0M
2022-03-07 4,494.06 4,494.06 4,494.06 4,494.06 0.0M
2022-03-04 4,581.43 4,581.43 4,581.43 4,581.43 0.0M
2022-03-03 4,775.39 4,775.39 4,775.39 4,775.39 0.0M
2022-03-02 4,973.57 4,973.57 4,973.57 4,973.57 0.0M
2022-03-01 4,911.78 4,911.78 4,911.78 4,911.78 0.0M
2022-02-28 5,139.71 5,139.71 5,139.71 5,139.71 0.0M
2022-02-25 5,111.19 5,111.19 5,111.19 5,111.19 0.0M
2022-02-24 4,937.59 4,937.59 4,937.59 4,937.59 0.0M
2022-02-23 5,133.50 5,133.50 5,133.50 5,133.50 0.0M
2022-02-22 5,185.99 5,185.99 5,185.99 5,185.99 0.0M
2022-02-21 5,167.97 5,167.97 5,167.97 5,167.97 0.0M
2022-02-18 5,222.37 5,222.37 5,222.37 5,222.37 0.0M
2022-02-17 5,279.27 5,279.27 5,279.27 5,279.27 0.0M
2022-02-16 5,350.95 5,350.95 5,350.95 5,350.95 0.0M
2022-02-15 5,384.42 5,384.42 5,384.42 5,384.42 0.0M
2022-02-14 5,315.61 5,315.61 5,315.61 5,315.61 0.0M
2022-02-11 5,409.08 5,409.08 5,409.08 5,409.08 0.0M
2022-02-10 5,424.94 5,424.94 5,424.94 5,424.94 0.0M
2022-02-09 5,395.01 5,395.01 5,395.01 5,395.01 0.0M
2022-02-08 5,268.05 5,268.05 5,268.05 5,268.05 0.0M
2022-02-07 5,242.98 5,242.98 5,242.98 5,242.98 0.0M
2022-02-04 5,201.89 5,201.89 5,201.89 5,201.89 0.0M
2022-02-03 5,238.84 5,238.84 5,238.84 5,238.84 0.0M
2022-02-02 5,299.18 5,299.18 5,299.18 5,299.18 0.0M
2022-02-01 5,288.97 5,288.97 5,288.97 5,288.97 0.0M
2022-01-31 5,244.06 5,244.06 5,244.06 5,244.06 0.0M
2022-01-28 5,188.29 5,188.29 5,188.29 5,188.29 0.0M
2022-01-27 5,204.54 5,204.54 5,204.54 5,204.54 0.0M
2022-01-26 5,203.78 5,203.78 5,203.78 5,203.78 0.0M
2022-01-25 5,123.95 5,123.95 5,123.95 5,123.95 0.0M
2022-01-24 5,108.76 5,108.76 5,108.76 5,108.76 0.0M
2022-01-20 5,424.90 5,424.90 5,424.90 5,424.90 0.0M
2022-01-19 5,397.00 5,397.00 5,397.00 5,397.00 0.0M
2022-01-18 5,360.51 5,360.51 5,360.51 5,360.51 0.0M
2022-01-17 5,424.87 5,424.87 5,424.87 5,424.87 0.0M
2022-01-14 5,358.03 5,358.03 5,358.03 5,358.03 0.0M
2022-01-13 5,417.83 5,417.83 5,417.83 5,417.83 0.0M
2022-01-12 5,458.73 5,458.73 5,458.73 5,458.73 0.0M
2022-01-11 5,466.99 5,466.99 5,466.99 5,466.99 0.0M
2022-01-10 5,422.38 5,422.38 5,422.38 5,422.38 0.0M
2022-01-07 5,502.01 5,502.01 5,502.01 5,502.01 0.0M
2022-01-06 5,515.94 5,515.94 5,515.94 5,515.94 0.0M
2022-01-05 5,624.59 5,624.59 5,624.59 5,624.59 0.0M
2022-01-04 5,613.44 5,613.44 5,613.44 5,613.44 0.0M