FTSE All Small ex Investment Trusts

FTAS0XS
🏛️ uk →
4,568.07
Last Update: 2025-09-26
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 4,704.62 4,704.62 4,704.62 4,704.62 0.0M
2021-12-30 4,672.90 4,672.90 4,672.90 4,672.90 0.0M
2021-12-29 4,660.56 4,660.56 4,660.56 4,660.56 0.0M
2021-12-24 4,615.91 4,615.91 4,615.91 4,615.91 0.0M
2021-12-23 4,608.04 4,608.04 4,608.04 4,608.04 0.0M
2021-12-22 4,581.32 4,581.32 4,581.32 4,581.32 0.0M
2021-12-21 4,528.28 4,528.28 4,528.28 4,528.28 0.0M
2021-12-20 4,462.00 4,462.00 4,462.00 4,462.00 0.0M
2021-12-17 4,510.22 4,510.22 4,510.22 4,510.22 0.0M
2021-12-16 4,471.65 4,471.65 4,471.65 4,471.65 0.0M
2021-12-15 4,458.66 4,458.66 4,458.66 4,458.66 0.0M
2021-12-14 4,492.57 4,492.57 4,492.57 4,492.57 0.0M
2021-12-13 4,495.89 4,495.89 4,495.89 4,495.89 0.0M
2021-12-10 4,564.34 4,564.34 4,564.34 4,564.34 0.0M
2021-12-09 4,581.13 4,581.13 4,581.13 4,581.13 0.0M
2021-12-08 4,616.37 4,616.37 4,616.37 4,616.37 0.0M
2021-12-07 4,600.96 4,600.96 4,600.96 4,600.96 0.0M
2021-12-06 4,558.20 4,558.20 4,558.20 4,558.20 0.0M
2021-12-03 4,500.35 4,500.35 4,500.35 4,500.35 0.0M
2021-12-02 4,517.44 4,517.44 4,517.44 4,517.44 0.0M
2021-12-01 4,522.38 4,522.38 4,522.38 4,522.38 0.0M
2021-11-30 4,461.60 4,461.60 4,461.60 4,461.60 0.0M
2021-11-29 4,515.65 4,515.65 4,515.65 4,515.65 0.0M
2021-11-26 4,492.28 4,492.28 4,492.28 4,492.28 0.0M
2021-11-25 4,628.02 4,628.02 4,628.02 4,628.02 0.0M
2021-11-24 4,614.62 4,614.62 4,614.62 4,614.62 0.0M
2021-11-23 4,609.59 4,609.59 4,609.59 4,609.59 0.0M
2021-11-22 4,645.50 4,645.50 4,645.50 4,645.50 0.0M
2021-11-19 4,666.97 4,666.97 4,666.97 4,666.97 0.0M
2021-11-18 4,695.57 4,695.57 4,695.57 4,695.57 0.0M
2021-11-17 4,692.31 4,692.31 4,692.31 4,692.31 0.0M
2021-11-16 4,710.64 4,710.64 4,710.64 4,710.64 0.0M
2021-11-15 4,739.63 4,739.63 4,739.63 4,739.63 0.0M
2021-11-12 4,714.87 4,714.87 4,714.87 4,714.87 0.0M
2021-11-11 4,750.32 4,750.32 4,750.32 4,750.32 0.0M
2021-11-10 4,735.64 4,735.64 4,735.64 4,735.64 0.0M
2021-11-09 4,736.98 4,736.98 4,736.98 4,736.98 0.0M
2021-11-08 4,739.28 4,739.28 4,739.28 4,739.28 0.0M
2021-11-05 4,740.44 4,740.44 4,740.44 4,740.44 0.0M
2021-11-04 4,718.85 4,718.85 4,718.85 4,718.85 0.0M
2021-11-03 4,715.08 4,715.08 4,715.08 4,715.08 0.0M
2021-11-02 4,726.37 4,726.37 4,726.37 4,726.37 0.0M
2021-11-01 4,729.97 4,729.97 4,729.97 4,729.97 0.0M
2021-10-29 4,701.97 4,701.97 4,701.97 4,701.97 0.0M
2021-10-28 4,708.39 4,708.39 4,708.39 4,708.39 0.0M
2021-10-27 4,719.12 4,719.12 4,719.12 4,719.12 0.0M
2021-10-26 4,727.46 4,727.46 4,727.46 4,727.46 0.0M
2021-10-25 4,738.80 4,738.80 4,738.80 4,738.80 0.0M
2021-10-22 4,721.70 4,721.70 4,721.70 4,721.70 0.0M
2021-10-21 4,738.68 4,738.68 4,738.68 4,738.68 0.0M
2021-10-20 4,737.32 4,737.32 4,737.32 4,737.32 0.0M
2021-10-19 4,761.68 4,761.68 4,761.68 4,761.68 0.0M
2021-10-18 4,763.68 4,763.68 4,763.68 4,763.68 0.0M
2021-10-15 4,744.82 4,744.82 4,744.82 4,744.82 0.0M
2021-10-14 4,727.48 4,727.48 4,727.48 4,727.48 0.0M
2021-10-13 4,700.17 4,700.17 4,700.17 4,700.17 0.0M
2021-10-12 4,686.31 4,686.31 4,686.31 4,686.31 0.0M
2021-10-11 4,703.49 4,703.49 4,703.49 4,703.49 0.0M
2021-10-08 4,715.25 4,715.25 4,715.25 4,715.25 0.0M
2021-10-07 4,687.30 4,687.30 4,687.30 4,687.30 0.0M
2021-10-06 4,668.48 4,668.48 4,668.48 4,668.48 0.0M
2021-10-05 4,732.21 4,732.21 4,732.21 4,732.21 0.0M
2021-10-04 4,714.33 4,714.33 4,714.33 4,714.33 0.0M
2021-10-01 4,747.43 4,747.43 4,747.43 4,747.43 0.0M
2021-09-30 4,761.63 4,761.63 4,761.63 4,761.63 0.0M
2021-09-29 4,772.49 4,772.49 4,772.49 4,772.49 0.0M
2021-09-28 4,772.94 4,772.94 4,772.94 4,772.94 0.0M
2021-09-27 4,846.53 4,846.53 4,846.53 4,846.53 0.0M
2021-09-24 4,823.92 4,823.92 4,823.92 4,823.92 0.0M
2021-09-23 4,807.71 4,807.71 4,807.71 4,807.71 0.0M
2021-09-22 4,803.01 4,803.01 4,803.01 4,803.01 0.0M
2021-09-21 4,756.68 4,756.68 4,756.68 4,756.68 0.0M
2021-09-20 4,735.28 4,735.28 4,735.28 4,735.28 0.0M
2021-09-17 4,796.35 4,796.35 4,796.35 4,796.35 0.0M
2021-09-16 4,788.72 4,788.72 4,788.72 4,788.72 0.0M
2021-09-15 4,745.18 4,745.18 4,745.18 4,745.18 0.0M
2021-09-14 4,795.52 4,795.52 4,795.52 4,795.52 0.0M
2021-09-13 4,825.34 4,825.34 4,825.34 4,825.34 0.0M
2021-09-10 4,812.82 4,812.82 4,812.82 4,812.82 0.0M
2021-09-09 4,815.95 4,815.95 4,815.95 4,815.95 0.0M
2021-09-08 4,801.38 4,801.38 4,801.38 4,801.38 0.0M
2021-09-07 4,848.85 4,848.85 4,848.85 4,848.85 0.0M
2021-09-06 4,871.37 4,871.37 4,871.37 4,871.37 0.0M
2021-09-03 4,874.60 4,874.60 4,874.60 4,874.60 0.0M
2021-09-02 4,900.54 4,900.54 4,900.54 4,900.54 0.0M
2021-09-01 4,915.49 4,915.49 4,915.49 4,915.49 0.0M
2021-08-31 4,897.92 4,897.92 4,897.92 4,897.92 0.0M
2021-08-27 4,885.92 4,885.92 4,885.92 4,885.92 0.0M
2021-08-26 4,870.38 4,870.38 4,870.38 4,870.38 0.0M
2021-08-25 4,891.73 4,891.73 4,891.73 4,891.73 0.0M
2021-08-24 4,871.11 4,871.11 4,871.11 4,871.11 0.0M
2021-08-23 4,846.37 4,846.37 4,846.37 4,846.37 0.0M
2021-08-20 4,835.95 4,835.95 4,835.95 4,835.95 0.0M
2021-08-19 4,817.45 4,817.45 4,817.45 4,817.45 0.0M
2021-08-18 4,865.86 4,865.86 4,865.86 4,865.86 0.0M
2021-08-17 4,844.42 4,844.42 4,844.42 4,844.42 0.0M
2021-08-16 4,863.26 4,863.26 4,863.26 4,863.26 0.0M
2021-08-13 4,886.22 4,886.22 4,886.22 4,886.22 0.0M
2021-08-12 4,894.15 4,894.15 4,894.15 4,894.15 0.0M
2021-08-11 4,839.07 4,839.07 4,839.07 4,839.07 0.0M
2021-08-10 4,811.71 4,811.71 4,811.71 4,811.71 0.0M
2021-08-09 4,778.43 4,778.43 4,778.43 4,778.43 0.0M
2021-08-06 4,793.30 4,793.30 4,793.30 4,793.30 0.0M
2021-08-05 4,819.77 4,819.77 4,819.77 4,819.77 0.0M
2021-08-04 4,760.79 4,760.79 4,760.79 4,760.79 0.0M
2021-08-03 4,739.09 4,739.09 4,739.09 4,739.09 0.0M
2021-08-02 4,722.75 4,722.75 4,722.75 4,722.75 0.0M
2021-07-30 4,717.36 4,717.36 4,717.36 4,717.36 0.0M
2021-07-29 4,715.48 4,715.48 4,715.48 4,715.48 0.0M
2021-07-28 4,682.78 4,682.78 4,682.78 4,682.78 0.0M
2021-07-27 4,678.09 4,678.09 4,678.09 4,678.09 0.0M
2021-07-26 4,670.48 4,670.48 4,670.48 4,670.48 0.0M
2021-07-23 4,635.61 4,635.61 4,635.61 4,635.61 0.0M
2021-07-22 4,618.27 4,618.27 4,618.27 4,618.27 0.0M
2021-07-21 4,580.34 4,580.34 4,580.34 4,580.34 0.0M
2021-07-20 4,498.51 4,498.51 4,498.51 4,498.51 0.0M
2021-07-19 4,477.21 4,477.21 4,477.21 4,477.21 0.0M
2021-07-16 4,590.91 4,590.91 4,590.91 4,590.91 0.0M
2021-07-15 4,609.34 4,609.34 4,609.34 4,609.34 0.0M
2021-07-14 4,636.01 4,636.01 4,636.01 4,636.01 0.0M
2021-07-13 4,664.96 4,664.96 4,664.96 4,664.96 0.0M
2021-07-12 4,672.49 4,672.49 4,672.49 4,672.49 0.0M
2021-07-09 4,697.44 4,697.44 4,697.44 4,697.44 0.0M
2021-07-08 4,683.35 4,683.35 4,683.35 4,683.35 0.0M
2021-07-07 4,726.40 4,726.40 4,726.40 4,726.40 0.0M
2021-07-06 4,753.84 4,753.84 4,753.84 4,753.84 0.0M
2021-07-05 4,760.79 4,760.79 4,760.79 4,760.79 0.0M
2021-07-02 4,720.40 4,720.40 4,720.40 4,720.40 0.0M
2021-07-01 4,692.16 4,692.16 4,692.16 4,692.16 0.0M
2021-06-30 4,665.72 4,665.72 4,665.72 4,665.72 0.0M
2021-06-29 4,673.57 4,673.57 4,673.57 4,673.57 0.0M
2021-06-28 4,678.48 4,678.48 4,678.48 4,678.48 0.0M
2021-06-25 4,704.32 4,704.32 4,704.32 4,704.32 0.0M
2021-06-24 4,672.61 4,672.61 4,672.61 4,672.61 0.0M
2021-06-23 4,680.22 4,680.22 4,680.22 4,680.22 0.0M
2021-06-22 4,664.38 4,664.38 4,664.38 4,664.38 0.0M
2021-06-21 4,640.21 4,640.21 4,640.21 4,640.21 0.0M
2021-06-18 4,618.53 4,618.53 4,618.53 4,618.53 0.0M
2021-06-17 4,670.84 4,670.84 4,670.84 4,670.84 0.0M
2021-06-16 4,675.17 4,675.17 4,675.17 4,675.17 0.0M
2021-06-15 4,665.57 4,665.57 4,665.57 4,665.57 0.0M
2021-06-14 4,651.83 4,651.83 4,651.83 4,651.83 0.0M
2021-06-11 4,641.66 4,641.66 4,641.66 4,641.66 0.0M
2021-06-10 4,642.04 4,642.04 4,642.04 4,642.04 0.0M
2021-06-09 4,653.19 4,653.19 4,653.19 4,653.19 0.0M
2021-06-08 4,680.18 4,680.18 4,680.18 4,680.18 0.0M
2021-06-07 4,682.28 4,682.28 4,682.28 4,682.28 0.0M
2021-06-04 4,667.29 4,667.29 4,667.29 4,667.29 0.0M
2021-06-03 4,664.38 4,664.38 4,664.38 4,664.38 0.0M
2021-06-02 4,683.22 4,683.22 4,683.22 4,683.22 0.0M
2021-06-01 4,668.50 4,668.50 4,668.50 4,668.50 0.0M
2021-05-28 4,628.33 4,628.33 4,628.33 4,628.33 0.0M
2021-05-27 4,630.52 4,630.52 4,630.52 4,630.52 0.0M
2021-05-26 4,602.73 4,602.73 4,602.73 4,602.73 0.0M
2021-05-25 4,555.23 4,555.23 4,555.23 4,555.23 0.0M
2021-05-24 4,583.30 4,583.30 4,583.30 4,583.30 0.0M
2021-05-21 4,544.51 4,544.51 4,544.51 4,544.51 0.0M
2021-05-20 4,544.18 4,544.18 4,544.18 4,544.18 0.0M
2021-05-19 4,529.42 4,529.42 4,529.42 4,529.42 0.0M
2021-05-18 4,538.58 4,538.58 4,538.58 4,538.58 0.0M
2021-05-17 4,527.76 4,527.76 4,527.76 4,527.76 0.0M
2021-05-14 4,552.55 4,552.55 4,552.55 4,552.55 0.0M
2021-05-13 4,510.61 4,510.61 4,510.61 4,510.61 0.0M
2021-05-12 4,550.58 4,550.58 4,550.58 4,550.58 0.0M
2021-05-11 4,532.56 4,532.56 4,532.56 4,532.56 0.0M
2021-05-10 4,593.80 4,593.80 4,593.80 4,593.80 0.0M
2021-05-07 4,574.97 4,574.97 4,574.97 4,574.97 0.0M
2021-05-06 4,532.78 4,532.78 4,532.78 4,532.78 0.0M
2021-05-05 4,488.48 4,488.48 4,488.48 4,488.48 0.0M
2021-05-04 4,471.93 4,471.93 4,471.93 4,471.93 0.0M
2021-04-30 4,493.16 4,493.16 4,493.16 4,493.16 0.0M
2021-04-29 4,493.81 4,493.81 4,493.81 4,493.81 0.0M
2021-04-28 4,487.18 4,487.18 4,487.18 4,487.18 0.0M
2021-04-27 4,486.42 4,486.42 4,486.42 4,486.42 0.0M
2021-04-26 4,493.57 4,493.57 4,493.57 4,493.57 0.0M
2021-04-23 4,465.00 4,465.00 4,465.00 4,465.00 0.0M
2021-04-22 4,470.21 4,470.21 4,470.21 4,470.21 0.0M
2021-04-21 4,429.81 4,429.81 4,429.81 4,429.81 0.0M
2021-04-20 4,423.46 4,423.46 4,423.46 4,423.46 0.0M
2021-04-19 4,460.81 4,460.81 4,460.81 4,460.81 0.0M
2021-04-16 4,462.02 4,462.02 4,462.02 4,462.02 0.0M
2021-04-15 4,457.72 4,457.72 4,457.72 4,457.72 0.0M
2021-04-14 4,433.63 4,433.63 4,433.63 4,433.63 0.0M
2021-04-13 4,412.79 4,412.79 4,412.79 4,412.79 0.0M
2021-04-12 4,374.92 4,374.92 4,374.92 4,374.92 0.0M
2021-04-09 4,386.73 4,386.73 4,386.73 4,386.73 0.0M
2021-04-08 4,369.94 4,369.94 4,369.94 4,369.94 0.0M
2021-04-07 4,337.97 4,337.97 4,337.97 4,337.97 0.0M
2021-04-06 4,310.46 4,310.46 4,310.46 4,310.46 0.0M
2021-04-01 4,252.52 4,252.52 4,252.52 4,252.52 0.0M
2021-03-31 4,234.48 4,234.48 4,234.48 4,234.48 0.0M
2021-03-30 4,232.94 4,232.94 4,232.94 4,232.94 0.0M
2021-03-29 4,241.91 4,241.91 4,241.91 4,241.91 0.0M
2021-03-26 4,249.00 4,249.00 4,249.00 4,249.00 0.0M
2021-03-25 4,193.80 4,193.80 4,193.80 4,193.80 0.0M
2021-03-24 4,213.91 4,213.91 4,213.91 4,213.91 0.0M
2021-03-23 4,175.36 4,175.36 4,175.36 4,175.36 0.0M
2021-03-22 4,197.60 4,197.60 4,197.60 4,197.60 0.0M
2021-03-19 4,191.79 4,191.79 4,191.79 4,191.79 0.0M
2021-03-18 4,227.74 4,227.74 4,227.74 4,227.74 0.0M
2021-03-17 4,231.27 4,231.27 4,231.27 4,231.27 0.0M
2021-03-16 4,247.60 4,247.60 4,247.60 4,247.60 0.0M
2021-03-15 4,219.96 4,219.96 4,219.96 4,219.96 0.0M
2021-03-12 4,197.14 4,197.14 4,197.14 4,197.14 0.0M
2021-03-11 4,189.99 4,189.99 4,189.99 4,189.99 0.0M
2021-03-10 4,127.08 4,127.08 4,127.08 4,127.08 0.0M
2021-03-09 4,138.00 4,138.00 4,138.00 4,138.00 0.0M
2021-03-08 4,115.03 4,115.03 4,115.03 4,115.03 0.0M
2021-03-05 4,072.41 4,072.41 4,072.41 4,072.41 0.0M
2021-03-04 4,069.48 4,069.48 4,069.48 4,069.48 0.0M
2021-03-03 4,070.19 4,070.19 4,070.19 4,070.19 0.0M
2021-03-02 4,031.97 4,031.97 4,031.97 4,031.97 0.0M
2021-03-01 4,030.27 4,030.27 4,030.27 4,030.27 0.0M
2021-02-26 3,968.41 3,968.41 3,968.41 3,968.41 0.0M
2021-02-25 3,998.08 3,998.08 3,998.08 3,998.08 0.0M
2021-02-24 3,979.14 3,979.14 3,979.14 3,979.14 0.0M
2021-02-23 3,943.09 3,943.09 3,943.09 3,943.09 0.0M
2021-02-22 3,916.32 3,916.32 3,916.32 3,916.32 0.0M
2021-02-19 3,888.11 3,888.11 3,888.11 3,888.11 0.0M
2021-02-18 3,884.08 3,884.08 3,884.08 3,884.08 0.0M
2021-02-17 3,914.47 3,914.47 3,914.47 3,914.47 0.0M
2021-02-16 3,927.10 3,927.10 3,927.10 3,927.10 0.0M
2021-02-15 3,917.28 3,917.28 3,917.28 3,917.28 0.0M
2021-02-12 3,858.07 3,858.07 3,858.07 3,858.07 0.0M
2021-02-11 3,850.98 3,850.98 3,850.98 3,850.98 0.0M
2021-02-10 3,864.61 3,864.61 3,864.61 3,864.61 0.0M
2021-02-09 3,880.04 3,880.04 3,880.04 3,880.04 0.0M
2021-02-08 3,850.88 3,850.88 3,850.88 3,850.88 0.0M
2021-02-05 3,845.52 3,845.52 3,845.52 3,845.52 0.0M
2021-02-04 3,789.67 3,789.67 3,789.67 3,789.67 0.0M
2021-02-03 3,791.98 3,791.98 3,791.98 3,791.98 0.0M
2021-02-02 3,747.33 3,747.33 3,747.33 3,747.33 0.0M
2021-02-01 3,716.00 3,716.00 3,716.00 3,716.00 0.0M
2021-01-29 3,708.82 3,708.82 3,708.82 3,708.82 0.0M
2021-01-28 3,697.36 3,697.36 3,697.36 3,697.36 0.0M
2021-01-27 3,705.24 3,705.24 3,705.24 3,705.24 0.0M
2021-01-26 3,720.22 3,720.22 3,720.22 3,720.22 0.0M
2021-01-25 3,723.58 3,723.58 3,723.58 3,723.58 0.0M
2021-01-22 3,769.47 3,769.47 3,769.47 3,769.47 0.0M
2021-01-21 3,783.40 3,783.40 3,783.40 3,783.40 0.0M
2021-01-20 3,791.55 3,791.55 3,791.55 3,791.55 0.0M
2021-01-19 3,752.82 3,752.82 3,752.82 3,752.82 0.0M
2021-01-18 3,748.56 3,748.56 3,748.56 3,748.56 0.0M
2021-01-15 3,736.63 3,736.63 3,736.63 3,736.63 0.0M
2021-01-14 3,754.61 3,754.61 3,754.61 3,754.61 0.0M
2021-01-13 3,735.46 3,735.46 3,735.46 3,735.46 0.0M
2021-01-12 3,746.34 3,746.34 3,746.34 3,746.34 0.0M
2021-01-11 3,730.39 3,730.39 3,730.39 3,730.39 0.0M
2021-01-08 3,754.00 3,754.00 3,754.00 3,754.00 0.0M
2021-01-07 3,719.04 3,719.04 3,719.04 3,719.04 0.0M
2021-01-06 3,689.97 3,689.97 3,689.97 3,689.97 0.0M
2021-01-05 3,647.98 3,647.98 3,647.98 3,647.98 0.0M
2021-01-04 3,608.57 3,608.57 3,608.57 3,608.57 0.0M