FTSE All Share REIT

FTASX351020
🏛️ uk →
1,834.16
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 3,086.82 3,086.82 3,086.82 3,086.82 0.0M
2021-12-30 3,086.74 3,086.74 3,086.74 3,086.74 0.0M
2021-12-29 3,063.59 3,063.59 3,063.59 3,063.59 0.0M
2021-12-24 3,022.09 3,022.09 3,022.09 3,022.09 0.0M
2021-12-23 3,013.56 3,013.56 3,013.56 3,013.56 0.0M
2021-12-22 3,001.64 3,001.64 3,001.64 3,001.64 0.0M
2021-12-21 2,990.07 2,990.07 2,990.07 2,990.07 0.0M
2021-12-20 2,973.38 2,973.38 2,973.38 2,973.38 0.0M
2021-12-17 2,999.59 2,999.59 2,999.59 2,999.59 0.0M
2021-12-16 2,970.97 2,970.97 2,970.97 2,970.97 0.0M
2021-12-15 3,011.99 3,011.99 3,011.99 3,011.99 0.0M
2021-12-14 2,989.68 2,989.68 2,989.68 2,989.68 0.0M
2021-12-13 3,000.48 3,000.48 3,000.48 3,000.48 0.0M
2021-12-10 3,020.37 3,020.37 3,020.37 3,020.37 0.0M
2021-12-09 3,044.79 3,044.79 3,044.79 3,044.79 0.0M
2021-12-08 3,041.23 3,041.23 3,041.23 3,041.23 0.0M
2021-12-07 3,041.12 3,041.12 3,041.12 3,041.12 0.0M
2021-12-06 3,018.42 3,018.42 3,018.42 3,018.42 0.0M
2021-12-03 2,980.26 2,980.26 2,980.26 2,980.26 0.0M
2021-12-02 2,994.06 2,994.06 2,994.06 2,994.06 0.0M
2021-12-01 3,012.67 3,012.67 3,012.67 3,012.67 0.0M
2021-11-30 2,980.15 2,980.15 2,980.15 2,980.15 0.0M
2021-11-29 3,017.30 3,017.30 3,017.30 3,017.30 0.0M
2021-11-26 2,996.29 2,996.29 2,996.29 2,996.29 0.0M
2021-11-25 3,050.00 3,050.00 3,050.00 3,050.00 0.0M
2021-11-24 3,011.18 3,011.18 3,011.18 3,011.18 0.0M
2021-11-23 2,970.55 2,970.55 2,970.55 2,970.55 0.0M
2021-11-22 3,011.82 3,011.82 3,011.82 3,011.82 0.0M
2021-11-19 3,017.18 3,017.18 3,017.18 3,017.18 0.0M
2021-11-18 2,992.05 2,992.05 2,992.05 2,992.05 0.0M
2021-11-17 2,940.09 2,940.09 2,940.09 2,940.09 0.0M
2021-11-16 2,977.98 2,977.98 2,977.98 2,977.98 0.0M
2021-11-15 2,955.56 2,955.56 2,955.56 2,955.56 0.0M
2021-11-12 2,957.54 2,957.54 2,957.54 2,957.54 0.0M
2021-11-11 2,942.67 2,942.67 2,942.67 2,942.67 0.0M
2021-11-10 2,934.62 2,934.62 2,934.62 2,934.62 0.0M
2021-11-09 2,934.00 2,934.00 2,934.00 2,934.00 0.0M
2021-11-08 2,926.33 2,926.33 2,926.33 2,926.33 0.0M
2021-11-05 2,952.37 2,952.37 2,952.37 2,952.37 0.0M
2021-11-04 2,945.41 2,945.41 2,945.41 2,945.41 0.0M
2021-11-03 2,872.96 2,872.96 2,872.96 2,872.96 0.0M
2021-11-02 2,872.54 2,872.54 2,872.54 2,872.54 0.0M
2021-11-01 2,873.30 2,873.30 2,873.30 2,873.30 0.0M
2021-10-29 2,883.57 2,883.57 2,883.57 2,883.57 0.0M
2021-10-28 2,909.49 2,909.49 2,909.49 2,909.49 0.0M
2021-10-27 2,911.46 2,911.46 2,911.46 2,911.46 0.0M
2021-10-26 2,882.52 2,882.52 2,882.52 2,882.52 0.0M
2021-10-25 2,861.33 2,861.33 2,861.33 2,861.33 0.0M
2021-10-22 2,874.29 2,874.29 2,874.29 2,874.29 0.0M
2021-10-21 2,866.75 2,866.75 2,866.75 2,866.75 0.0M
2021-10-20 2,850.83 2,850.83 2,850.83 2,850.83 0.0M
2021-10-19 2,888.26 2,888.26 2,888.26 2,888.26 0.0M
2021-10-18 2,866.12 2,866.12 2,866.12 2,866.12 0.0M
2021-10-15 2,878.65 2,878.65 2,878.65 2,878.65 0.0M
2021-10-14 2,841.88 2,841.88 2,841.88 2,841.88 0.0M
2021-10-13 2,821.24 2,821.24 2,821.24 2,821.24 0.0M
2021-10-12 2,803.95 2,803.95 2,803.95 2,803.95 0.0M
2021-10-11 2,775.17 2,775.17 2,775.17 2,775.17 0.0M
2021-10-08 2,772.29 2,772.29 2,772.29 2,772.29 0.0M
2021-10-07 2,782.20 2,782.20 2,782.20 2,782.20 0.0M
2021-10-06 2,750.86 2,750.86 2,750.86 2,750.86 0.0M
2021-10-05 2,783.06 2,783.06 2,783.06 2,783.06 0.0M
2021-10-04 2,773.28 2,773.28 2,773.28 2,773.28 0.0M
2021-10-01 2,806.20 2,806.20 2,806.20 2,806.20 0.0M
2021-09-30 2,782.18 2,782.18 2,782.18 2,782.18 0.0M
2021-09-29 2,811.66 2,811.66 2,811.66 2,811.66 0.0M
2021-09-28 2,816.52 2,816.52 2,816.52 2,816.52 0.0M
2021-09-27 2,883.99 2,883.99 2,883.99 2,883.99 0.0M
2021-09-24 2,879.84 2,879.84 2,879.84 2,879.84 0.0M
2021-09-23 2,925.31 2,925.31 2,925.31 2,925.31 0.0M
2021-09-22 2,926.47 2,926.47 2,926.47 2,926.47 0.0M
2021-09-21 2,922.84 2,922.84 2,922.84 2,922.84 0.0M
2021-09-20 2,873.35 2,873.35 2,873.35 2,873.35 0.0M
2021-09-17 2,900.12 2,900.12 2,900.12 2,900.12 0.0M
2021-09-16 2,916.40 2,916.40 2,916.40 2,916.40 0.0M
2021-09-15 2,884.07 2,884.07 2,884.07 2,884.07 0.0M
2021-09-14 2,927.37 2,927.37 2,927.37 2,927.37 0.0M
2021-09-13 2,930.77 2,930.77 2,930.77 2,930.77 0.0M
2021-09-10 2,918.00 2,918.00 2,918.00 2,918.00 0.0M
2021-09-09 2,943.83 2,943.83 2,943.83 2,943.83 0.0M
2021-09-08 2,937.19 2,937.19 2,937.19 2,937.19 0.0M
2021-09-07 2,998.96 2,998.96 2,998.96 2,998.96 0.0M
2021-09-06 3,004.56 3,004.56 3,004.56 3,004.56 0.0M
2021-09-03 3,026.63 3,026.63 3,026.63 3,026.63 0.0M
2021-09-02 3,028.33 3,028.33 3,028.33 3,028.33 0.0M
2021-09-01 3,034.36 3,034.36 3,034.36 3,034.36 0.0M
2021-08-31 2,997.76 2,997.76 2,997.76 2,997.76 0.0M
2021-08-27 2,997.53 2,997.53 2,997.53 2,997.53 0.0M
2021-08-26 2,965.64 2,965.64 2,965.64 2,965.64 0.0M
2021-08-25 2,972.96 2,972.96 2,972.96 2,972.96 0.0M
2021-08-24 2,966.41 2,966.41 2,966.41 2,966.41 0.0M
2021-08-23 2,975.61 2,975.61 2,975.61 2,975.61 0.0M
2021-08-20 2,986.12 2,986.12 2,986.12 2,986.12 0.0M
2021-08-19 2,962.37 2,962.37 2,962.37 2,962.37 0.0M
2021-08-18 2,986.56 2,986.56 2,986.56 2,986.56 0.0M
2021-08-17 2,976.58 2,976.58 2,976.58 2,976.58 0.0M
2021-08-16 2,997.45 2,997.45 2,997.45 2,997.45 0.0M
2021-08-13 2,993.32 2,993.32 2,993.32 2,993.32 0.0M
2021-08-12 2,953.08 2,953.08 2,953.08 2,953.08 0.0M
2021-08-11 2,958.98 2,958.98 2,958.98 2,958.98 0.0M
2021-08-10 2,938.18 2,938.18 2,938.18 2,938.18 0.0M
2021-08-09 2,932.89 2,932.89 2,932.89 2,932.89 0.0M
2021-08-06 2,957.31 2,957.31 2,957.31 2,957.31 0.0M
2021-08-05 2,974.54 2,974.54 2,974.54 2,974.54 0.0M
2021-08-04 2,926.03 2,926.03 2,926.03 2,926.03 0.0M
2021-08-03 2,890.99 2,890.99 2,890.99 2,890.99 0.0M
2021-08-02 2,906.21 2,906.21 2,906.21 2,906.21 0.0M
2021-07-30 2,881.19 2,881.19 2,881.19 2,881.19 0.0M
2021-07-29 2,863.31 2,863.31 2,863.31 2,863.31 0.0M
2021-07-28 2,866.72 2,866.72 2,866.72 2,866.72 0.0M
2021-07-27 2,846.37 2,846.37 2,846.37 2,846.37 0.0M
2021-07-26 2,839.56 2,839.56 2,839.56 2,839.56 0.0M
2021-07-23 2,845.67 2,845.67 2,845.67 2,845.67 0.0M
2021-07-22 2,826.95 2,826.95 2,826.95 2,826.95 0.0M
2021-07-21 2,817.05 2,817.05 2,817.05 2,817.05 0.0M
2021-07-20 2,766.55 2,766.55 2,766.55 2,766.55 0.0M
2021-07-19 2,746.61 2,746.61 2,746.61 2,746.61 0.0M
2021-07-16 2,795.34 2,795.34 2,795.34 2,795.34 0.0M
2021-07-15 2,775.26 2,775.26 2,775.26 2,775.26 0.0M
2021-07-14 2,791.58 2,791.58 2,791.58 2,791.58 0.0M
2021-07-13 2,831.58 2,831.58 2,831.58 2,831.58 0.0M
2021-07-12 2,858.12 2,858.12 2,858.12 2,858.12 0.0M
2021-07-09 2,818.48 2,818.48 2,818.48 2,818.48 0.0M
2021-07-08 2,765.28 2,765.28 2,765.28 2,765.28 0.0M
2021-07-07 2,792.02 2,792.02 2,792.02 2,792.02 0.0M
2021-07-06 2,773.65 2,773.65 2,773.65 2,773.65 0.0M
2021-07-05 2,770.62 2,770.62 2,770.62 2,770.62 0.0M
2021-07-02 2,735.90 2,735.90 2,735.90 2,735.90 0.0M
2021-07-01 2,704.19 2,704.19 2,704.19 2,704.19 0.0M
2021-06-30 2,678.76 2,678.76 2,678.76 2,678.76 0.0M
2021-06-29 2,691.50 2,691.50 2,691.50 2,691.50 0.0M
2021-06-28 2,707.66 2,707.66 2,707.66 2,707.66 0.0M
2021-06-25 2,739.54 2,739.54 2,739.54 2,739.54 0.0M
2021-06-24 2,726.40 2,726.40 2,726.40 2,726.40 0.0M
2021-06-23 2,745.00 2,745.00 2,745.00 2,745.00 0.0M
2021-06-22 2,756.56 2,756.56 2,756.56 2,756.56 0.0M
2021-06-21 2,714.19 2,714.19 2,714.19 2,714.19 0.0M
2021-06-18 2,705.26 2,705.26 2,705.26 2,705.26 0.0M
2021-06-17 2,730.35 2,730.35 2,730.35 2,730.35 0.0M
2021-06-16 2,737.01 2,737.01 2,737.01 2,737.01 0.0M
2021-06-15 2,756.12 2,756.12 2,756.12 2,756.12 0.0M
2021-06-14 2,783.48 2,783.48 2,783.48 2,783.48 0.0M
2021-06-11 2,753.98 2,753.98 2,753.98 2,753.98 0.0M
2021-06-10 2,755.38 2,755.38 2,755.38 2,755.38 0.0M
2021-06-09 2,781.85 2,781.85 2,781.85 2,781.85 0.0M
2021-06-08 2,790.73 2,790.73 2,790.73 2,790.73 0.0M
2021-06-07 2,765.03 2,765.03 2,765.03 2,765.03 0.0M
2021-06-04 2,745.90 2,745.90 2,745.90 2,745.90 0.0M
2021-06-03 2,725.67 2,725.67 2,725.67 2,725.67 0.0M
2021-06-02 2,752.28 2,752.28 2,752.28 2,752.28 0.0M
2021-06-01 2,721.20 2,721.20 2,721.20 2,721.20 0.0M
2021-05-28 2,709.18 2,709.18 2,709.18 2,709.18 0.0M
2021-05-27 2,685.95 2,685.95 2,685.95 2,685.95 0.0M
2021-05-26 2,674.33 2,674.33 2,674.33 2,674.33 0.0M
2021-05-25 2,647.45 2,647.45 2,647.45 2,647.45 0.0M
2021-05-24 2,687.26 2,687.26 2,687.26 2,687.26 0.0M
2021-05-21 2,667.29 2,667.29 2,667.29 2,667.29 0.0M
2021-05-20 2,693.27 2,693.27 2,693.27 2,693.27 0.0M
2021-05-19 2,666.77 2,666.77 2,666.77 2,666.77 0.0M
2021-05-18 2,669.17 2,669.17 2,669.17 2,669.17 0.0M
2021-05-17 2,652.25 2,652.25 2,652.25 2,652.25 0.0M
2021-05-14 2,665.44 2,665.44 2,665.44 2,665.44 0.0M
2021-05-13 2,633.97 2,633.97 2,633.97 2,633.97 0.0M
2021-05-12 2,648.03 2,648.03 2,648.03 2,648.03 0.0M
2021-05-11 2,658.27 2,658.27 2,658.27 2,658.27 0.0M
2021-05-10 2,736.25 2,736.25 2,736.25 2,736.25 0.0M
2021-05-07 2,704.75 2,704.75 2,704.75 2,704.75 0.0M
2021-05-06 2,680.01 2,680.01 2,680.01 2,680.01 0.0M
2021-05-05 2,653.28 2,653.28 2,653.28 2,653.28 0.0M
2021-05-04 2,680.79 2,680.79 2,680.79 2,680.79 0.0M
2021-04-30 2,664.43 2,664.43 2,664.43 2,664.43 0.0M
2021-04-29 2,659.20 2,659.20 2,659.20 2,659.20 0.0M
2021-04-28 2,663.09 2,663.09 2,663.09 2,663.09 0.0M
2021-04-27 2,669.01 2,669.01 2,669.01 2,669.01 0.0M
2021-04-26 2,671.21 2,671.21 2,671.21 2,671.21 0.0M
2021-04-23 2,638.95 2,638.95 2,638.95 2,638.95 0.0M
2021-04-22 2,661.27 2,661.27 2,661.27 2,661.27 0.0M
2021-04-21 2,621.42 2,621.42 2,621.42 2,621.42 0.0M
2021-04-20 2,655.06 2,655.06 2,655.06 2,655.06 0.0M
2021-04-19 2,650.79 2,650.79 2,650.79 2,650.79 0.0M
2021-04-16 2,638.61 2,638.61 2,638.61 2,638.61 0.0M
2021-04-15 2,630.23 2,630.23 2,630.23 2,630.23 0.0M
2021-04-14 2,621.86 2,621.86 2,621.86 2,621.86 0.0M
2021-04-13 2,613.31 2,613.31 2,613.31 2,613.31 0.0M
2021-04-12 2,581.53 2,581.53 2,581.53 2,581.53 0.0M
2021-04-09 2,596.50 2,596.50 2,596.50 2,596.50 0.0M
2021-04-08 2,615.56 2,615.56 2,615.56 2,615.56 0.0M
2021-04-07 2,593.19 2,593.19 2,593.19 2,593.19 0.0M
2021-04-06 2,565.23 2,565.23 2,565.23 2,565.23 0.0M
2021-04-01 2,546.27 2,546.27 2,546.27 2,546.27 0.0M
2021-03-31 2,523.18 2,523.18 2,523.18 2,523.18 0.0M
2021-03-30 2,546.01 2,546.01 2,546.01 2,546.01 0.0M
2021-03-29 2,522.84 2,522.84 2,522.84 2,522.84 0.0M
2021-03-26 2,524.25 2,524.25 2,524.25 2,524.25 0.0M
2021-03-25 2,496.76 2,496.76 2,496.76 2,496.76 0.0M
2021-03-24 2,516.40 2,516.40 2,516.40 2,516.40 0.0M
2021-03-23 2,484.11 2,484.11 2,484.11 2,484.11 0.0M
2021-03-22 2,475.82 2,475.82 2,475.82 2,475.82 0.0M
2021-03-19 2,501.22 2,501.22 2,501.22 2,501.22 0.0M
2021-03-18 2,499.49 2,499.49 2,499.49 2,499.49 0.0M
2021-03-17 2,521.31 2,521.31 2,521.31 2,521.31 0.0M
2021-03-16 2,559.45 2,559.45 2,559.45 2,559.45 0.0M
2021-03-15 2,493.25 2,493.25 2,493.25 2,493.25 0.0M
2021-03-12 2,497.33 2,497.33 2,497.33 2,497.33 0.0M
2021-03-11 2,489.55 2,489.55 2,489.55 2,489.55 0.0M
2021-03-10 2,478.46 2,478.46 2,478.46 2,478.46 0.0M
2021-03-09 2,479.26 2,479.26 2,479.26 2,479.26 0.0M
2021-03-08 2,473.64 2,473.64 2,473.64 2,473.64 0.0M
2021-03-05 2,461.01 2,461.01 2,461.01 2,461.01 0.0M
2021-03-04 2,509.73 2,509.73 2,509.73 2,509.73 0.0M
2021-03-03 2,504.91 2,504.91 2,504.91 2,504.91 0.0M
2021-03-02 2,486.80 2,486.80 2,486.80 2,486.80 0.0M
2021-03-01 2,502.61 2,502.61 2,502.61 2,502.61 0.0M
2021-02-26 2,467.10 2,467.10 2,467.10 2,467.10 0.0M
2021-02-25 2,514.59 2,514.59 2,514.59 2,514.59 0.0M
2021-02-24 2,538.16 2,538.16 2,538.16 2,538.16 0.0M
2021-02-23 2,508.10 2,508.10 2,508.10 2,508.10 0.0M
2021-02-22 2,453.13 2,453.13 2,453.13 2,453.13 0.0M
2021-02-19 2,450.99 2,450.99 2,450.99 2,450.99 0.0M
2021-02-18 2,435.22 2,435.22 2,435.22 2,435.22 0.0M
2021-02-17 2,461.53 2,461.53 2,461.53 2,461.53 0.0M
2021-02-16 2,454.32 2,454.32 2,454.32 2,454.32 0.0M
2021-02-15 2,452.79 2,452.79 2,452.79 2,452.79 0.0M
2021-02-12 2,414.96 2,414.96 2,414.96 2,414.96 0.0M
2021-02-11 2,426.93 2,426.93 2,426.93 2,426.93 0.0M
2021-02-10 2,442.47 2,442.47 2,442.47 2,442.47 0.0M
2021-02-09 2,444.57 2,444.57 2,444.57 2,444.57 0.0M
2021-02-08 2,435.62 2,435.62 2,435.62 2,435.62 0.0M
2021-02-05 2,447.77 2,447.77 2,447.77 2,447.77 0.0M
2021-02-04 2,416.33 2,416.33 2,416.33 2,416.33 0.0M
2021-02-03 2,408.64 2,408.64 2,408.64 2,408.64 0.0M
2021-02-02 2,429.65 2,429.65 2,429.65 2,429.65 0.0M
2021-02-01 2,417.96 2,417.96 2,417.96 2,417.96 0.0M
2021-01-29 2,413.91 2,413.91 2,413.91 2,413.91 0.0M
2021-01-28 2,426.65 2,426.65 2,426.65 2,426.65 0.0M
2021-01-27 2,432.16 2,432.16 2,432.16 2,432.16 0.0M
2021-01-26 2,416.51 2,416.51 2,416.51 2,416.51 0.0M
2021-01-25 2,398.56 2,398.56 2,398.56 2,398.56 0.0M
2021-01-22 2,411.37 2,411.37 2,411.37 2,411.37 0.0M
2021-01-21 2,404.40 2,404.40 2,404.40 2,404.40 0.0M
2021-01-20 2,440.76 2,440.76 2,440.76 2,440.76 0.0M
2021-01-19 2,423.54 2,423.54 2,423.54 2,423.54 0.0M
2021-01-18 2,450.13 2,450.13 2,450.13 2,450.13 0.0M
2021-01-15 2,431.58 2,431.58 2,431.58 2,431.58 0.0M
2021-01-14 2,450.30 2,450.30 2,450.30 2,450.30 0.0M
2021-01-13 2,415.19 2,415.19 2,415.19 2,415.19 0.0M
2021-01-12 2,401.53 2,401.53 2,401.53 2,401.53 0.0M
2021-01-11 2,411.95 2,411.95 2,411.95 2,411.95 0.0M
2021-01-08 2,460.96 2,460.96 2,460.96 2,460.96 0.0M
2021-01-07 2,460.09 2,460.09 2,460.09 2,460.09 0.0M
2021-01-06 2,480.85 2,480.85 2,480.85 2,480.85 0.0M
2021-01-05 2,462.43 2,462.43 2,462.43 2,462.43 0.0M
2021-01-04 2,450.94 2,450.94 2,450.94 2,450.94 0.0M