FTSE All-Share ex Investment Trusts

FTAX
🏛️ uk →
4,934.10
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 4,924.08 4,960.53 4,924.08 4,934.10 0.0M
2025-09-26 4,886.22 4,926.79 4,886.22 4,924.08 0.0M
2025-09-25 4,906.40 4,906.40 4,881.28 4,886.23 0.0M
2025-09-24 4,892.88 4,914.40 4,869.43 4,906.40 0.0M
2025-09-23 4,892.48 4,916.21 4,892.48 4,892.87 0.0M
2025-09-22 4,887.43 4,897.18 4,874.95 4,892.47 0.0M
2025-09-19 4,896.33 4,903.33 4,882.93 4,887.43 0.0M
2025-09-18 4,885.61 4,905.05 4,885.61 4,896.33 0.0M
2025-09-17 4,876.57 4,903.87 4,876.57 4,885.61 0.0M
2025-09-16 4,919.81 4,921.44 4,876.57 4,876.57 0.0M
2025-09-15 4,922.07 4,932.96 4,912.48 4,919.81 0.0M
2025-09-12 4,930.92 4,952.42 4,922.07 4,922.07 0.0M
2025-09-11 4,892.11 4,930.92 4,892.11 4,930.92 0.0M
2025-09-10 4,903.35 4,926.01 4,891.79 4,892.11 0.0M
2025-09-09 4,895.57 4,911.06 4,895.23 4,903.35 0.0M
2025-09-08 4,887.15 4,901.50 4,879.29 4,895.57 0.0M
2025-09-05 4,888.97 4,909.29 4,880.45 4,887.15 0.0M
2025-09-04 4,867.14 4,896.15 4,855.51 4,888.97 0.0M
2025-09-03 4,834.13 4,867.14 4,828.27 4,867.14 0.0M
2025-09-02 4,884.05 4,884.05 4,830.19 4,834.13 0.0M
2025-09-01 4,878.73 4,897.28 4,876.02 4,884.05 0.0M
2025-08-29 4,896.19 4,898.14 4,874.82 4,878.73 0.0M
2025-08-28 4,916.90 4,922.02 4,891.04 4,896.19 0.0M
2025-08-27 4,923.44 4,941.27 4,903.59 4,916.90 0.0M
2025-08-26 4,955.12 4,955.12 4,916.47 4,923.44 0.0M
2025-08-22 4,944.37 4,971.54 4,933.19 4,955.12 0.0M
2025-08-21 4,935.65 4,944.37 4,918.49 4,944.37 0.0M
2025-08-20 4,885.08 4,941.47 4,872.69 4,935.65 0.0M
2025-08-19 4,867.78 4,889.24 4,866.99 4,885.08 0.0M
2025-08-18 4,859.07 4,870.26 4,852.92 4,867.78 0.0M
2025-08-15 4,879.09 4,899.93 4,854.73 4,859.07 0.0M
2025-08-14 4,874.20 4,879.15 4,858.50 4,879.09 0.0M
2025-08-13 4,865.93 4,884.38 4,862.88 4,874.20 0.0M
2025-08-12 4,858.09 4,877.48 4,851.99 4,865.93 0.0M
2025-08-11 4,844.21 4,862.13 4,844.21 4,858.09 0.0M
2025-08-08 4,846.32 4,857.55 4,835.63 4,844.21 0.0M
2025-08-07 4,877.15 4,877.15 4,837.90 4,846.32 0.0M
2025-08-06 4,866.39 4,885.61 4,866.39 4,877.15 0.0M
2025-08-05 4,858.22 4,883.46 4,858.22 4,866.39 0.0M
2025-08-04 4,824.92 4,858.22 4,824.92 4,858.22 0.0M
2025-08-01 4,860.59 4,860.59 4,804.40 4,824.92 0.0M
2025-07-31 4,859.48 4,889.65 4,853.47 4,860.59 0.0M
2025-07-30 4,860.21 4,861.08 4,839.19 4,859.48 0.0M
2025-07-29 4,836.73 4,874.39 4,836.73 4,860.21 0.0M
2025-07-28 4,859.16 4,884.05 4,825.61 4,836.73 0.0M
2025-07-25 4,869.78 4,869.78 4,845.25 4,859.16 0.0M
2025-07-24 4,829.52 4,878.98 4,829.52 4,869.78 0.0M
2025-07-23 4,810.09 4,839.21 4,810.09 4,829.52 0.0M
2025-07-22 4,805.90 4,816.06 4,795.37 4,810.09 0.0M
2025-07-21 4,793.86 4,805.90 4,786.08 4,805.90 0.0M
2025-07-18 4,781.12 4,802.84 4,781.12 4,793.86 0.0M
2025-07-17 4,756.01 4,785.76 4,756.01 4,781.12 0.0M
2025-07-16 4,763.26 4,780.27 4,756.01 4,756.01 0.0M
2025-07-15 4,793.94 4,800.48 4,763.26 4,763.26 0.0M
2025-07-14 4,764.11 4,793.94 4,761.73 4,793.94 0.0M
2025-07-11 4,783.53 4,785.40 4,752.82 4,764.11 0.0M
2025-07-10 4,728.19 4,784.15 4,728.19 4,783.53 0.0M
2025-07-09 4,722.87 4,739.35 4,722.87 4,728.19 0.0M
2025-07-08 4,698.76 4,722.87 4,697.48 4,722.87 0.0M
2025-07-07 4,707.28 4,716.02 4,695.50 4,698.76 0.0M
2025-07-04 4,710.16 4,710.50 4,686.67 4,707.28 0.0M
2025-07-03 4,681.16 4,715.57 4,681.16 4,710.16 0.0M
2025-07-02 4,694.24 4,714.02 4,663.50 4,681.16 0.0M
2025-07-01 4,679.77 4,695.83 4,662.68 4,694.24 0.0M
2025-06-30 4,700.82 4,710.31 4,680.06 4,680.06 0.0M
2025-06-27 4,664.92 4,700.82 4,664.92 4,700.82 0.0M
2025-06-26 4,652.09 4,674.03 4,650.64 4,664.92 0.0M
2025-06-25 4,673.63 4,690.53 4,651.39 4,652.09 0.0M
2025-06-24 4,669.36 4,707.68 4,669.36 4,673.63 0.0M
2025-06-23 4,677.99 4,682.84 4,660.72 4,669.36 0.0M
2025-06-20 4,684.20 4,714.44 4,677.99 4,677.99 0.0M
2025-06-19 4,713.86 4,713.86 4,684.20 4,684.20 0.0M
2025-06-18 4,708.34 4,720.97 4,700.43 4,713.86 0.0M
2025-06-17 4,729.26 4,729.26 4,696.79 4,708.34 0.0M
2025-06-16 4,715.41 4,744.33 4,715.41 4,729.26 0.0M
2025-06-13 4,736.94 4,736.94 4,702.36 4,715.41 0.0M
2025-06-12 4,727.04 4,742.61 4,714.10 4,736.94 0.0M
2025-06-11 4,721.09 4,736.10 4,721.05 4,727.04 0.0M
2025-06-10 4,708.68 4,737.95 4,708.68 4,721.09 0.0M
2025-06-09 4,707.87 4,714.33 4,698.54 4,708.68 0.0M
2025-06-06 4,693.49 4,713.66 4,691.79 4,707.87 0.0M
2025-06-05 4,689.64 4,703.35 4,678.80 4,693.49 0.0M
2025-06-04 4,681.59 4,699.46 4,679.51 4,689.64 0.0M
2025-06-03 4,676.81 4,689.36 4,656.88 4,681.59 0.0M
2025-06-02 4,675.77 4,685.07 4,653.77 4,676.81 0.0M
2025-05-30 4,646.83 4,685.05 4,646.83 4,675.77 0.0M
2025-05-29 4,650.64 4,671.38 4,642.94 4,646.83 0.0M
2025-05-28 4,676.53 4,688.48 4,650.64 4,650.64 0.0M
2025-05-27 4,641.99 4,699.42 4,641.99 4,676.53 0.0M
2025-05-23 4,653.94 4,673.97 4,581.13 4,641.99 0.0M
2025-05-22 4,679.31 4,679.31 4,628.18 4,653.94 0.0M
2025-05-21 4,680.15 4,685.53 4,668.40 4,679.31 0.0M
2025-05-20 4,636.19 4,682.90 4,636.19 4,680.15 0.0M
2025-05-19 4,628.98 4,636.19 4,589.68 4,636.19 0.0M
2025-05-16 4,602.40 4,635.41 4,602.40 4,628.98 0.0M
2025-05-15 4,577.65 4,602.40 4,553.59 4,602.40 0.0M
2025-05-14 4,584.07 4,593.60 4,564.92 4,577.65 0.0M
2025-05-13 4,582.34 4,594.64 4,573.38 4,584.07 0.0M
2025-05-12 4,557.84 4,600.67 4,555.02 4,582.34 0.0M
2025-05-09 4,545.18 4,571.30 4,545.18 4,557.84 0.0M
2025-05-08 4,556.65 4,583.05 4,536.38 4,545.18 0.0M
2025-05-07 4,575.21 4,575.21 4,543.39 4,556.65 0.0M
2025-05-06 4,571.13 4,594.04 4,558.69 4,575.21 0.0M
2025-05-02 4,521.62 4,583.51 4,521.62 4,571.13 0.0M
2025-05-01 4,516.22 4,524.20 4,503.54 4,521.62 0.0M
2025-04-30 4,498.04 4,516.22 4,481.06 4,516.22 0.0M
2025-04-29 4,473.97 4,501.09 4,468.72 4,498.04 0.0M
2025-04-28 4,484.71 4,490.97 4,473.97 4,473.97 0.0M
2025-04-25 4,464.32 4,478.36 4,459.73 4,469.48 0.0M
2025-04-24 4,462.44 4,467.71 4,442.01 4,464.32 0.0M
2025-04-23 4,423.21 4,494.24 4,423.21 4,462.44 0.0M
2025-04-22 4,396.79 4,426.92 4,391.11 4,423.21 0.0M
2025-04-17 4,396.62 4,406.69 4,356.17 4,396.79 0.0M
2025-04-16 4,382.83 4,396.84 4,345.86 4,396.62 0.0M
2025-04-15 4,319.68 4,386.52 4,319.68 4,382.83 0.0M
2025-04-14 4,227.03 4,331.90 4,227.03 4,319.68 0.0M
2025-04-11 4,201.67 4,243.88 4,173.24 4,227.03 0.0M
2025-04-10 4,076.12 4,328.43 4,076.12 4,201.67 0.0M
2025-04-09 4,197.87 4,197.87 4,036.56 4,076.12 0.0M
2025-04-08 4,085.62 4,235.00 4,085.62 4,197.87 0.0M
2025-04-07 4,269.13 4,269.13 4,006.00 4,085.62 0.0M
2025-04-04 4,490.37 4,490.37 4,252.92 4,269.13 0.0M
2025-04-03 4,561.06 4,561.06 4,480.19 4,490.37 0.0M
2025-04-02 4,572.20 4,572.20 4,527.91 4,561.06 0.0M
2025-04-01 4,545.16 4,591.04 4,545.16 4,572.20 0.0M
2025-03-31 4,591.18 4,591.18 4,520.71 4,545.16 0.0M
2025-03-28 4,594.60 4,610.19 4,579.87 4,591.18 0.0M
2025-03-27 4,607.71 4,607.71 4,567.18 4,594.60 0.0M
2025-03-26 4,593.42 4,620.16 4,591.70 4,607.71 0.0M
2025-03-25 4,579.07 4,620.60 4,579.07 4,593.42 0.0M
2025-03-24 4,585.51 4,609.22 4,568.88 4,579.07 0.0M
2025-03-21 4,615.63 4,615.63 4,570.23 4,585.51 0.0M
2025-03-20 4,618.79 4,638.32 4,597.69 4,615.63 0.0M
2025-03-19 4,618.47 4,625.07 4,597.65 4,618.79 0.0M
2025-03-18 4,603.98 4,629.41 4,603.98 4,618.47 0.0M
2025-03-17 4,580.20 4,607.55 4,577.08 4,603.98 0.0M
2025-03-14 4,530.33 4,584.81 4,529.21 4,580.20 0.0M
2025-03-13 4,532.46 4,551.20 4,518.05 4,530.33 0.0M
2025-03-12 4,508.27 4,545.61 4,508.27 4,532.46 0.0M
2025-03-11 4,559.98 4,563.85 4,501.35 4,508.27 0.0M
2025-03-10 4,604.06 4,614.06 4,556.69 4,559.98 0.0M
2025-03-07 4,604.30 4,612.56 4,574.33 4,604.06 0.0M
2025-03-06 4,639.03 4,643.64 4,585.09 4,604.30 0.0M
2025-03-05 4,636.64 4,679.98 4,636.64 4,639.03 0.0M
2025-03-04 4,697.60 4,697.60 4,631.68 4,636.64 0.0M
2025-03-03 4,666.71 4,716.69 4,666.71 4,697.60 0.0M
2025-02-28 4,641.69 4,668.17 4,619.29 4,666.71 0.0M
2025-02-27 4,634.15 4,648.32 4,607.96 4,641.69 0.0M
2025-02-26 4,601.86 4,639.19 4,601.86 4,634.15 0.0M
2025-02-25 4,596.10 4,624.39 4,582.44 4,601.86 0.0M
2025-02-24 4,596.79 4,612.56 4,573.30 4,596.10 0.0M
2025-02-21 4,598.01 4,612.03 4,589.89 4,596.79 0.0M
2025-02-20 4,623.32 4,623.32 4,592.11 4,598.01 0.0M
2025-02-19 4,655.15 4,655.15 4,616.51 4,623.32 0.0M
2025-02-18 4,656.86 4,665.68 4,649.28 4,655.15 0.0M
2025-02-17 4,639.90 4,656.86 4,639.90 4,656.86 0.0M
2025-02-14 4,655.88 4,655.88 4,633.21 4,639.90 0.0M
2025-02-13 4,676.29 4,679.83 4,637.18 4,655.88 0.0M
2025-02-12 4,661.43 4,676.99 4,652.80 4,676.29 0.0M
2025-02-11 4,659.23 4,669.02 4,648.40 4,661.43 0.0M
2025-02-10 4,623.16 4,667.95 4,622.92 4,659.23 0.0M
2025-02-07 4,640.22 4,641.80 4,616.20 4,623.16 0.0M
2025-02-06 4,586.21 4,661.96 4,586.21 4,640.22 0.0M
2025-02-05 4,558.36 4,586.21 4,547.88 4,586.21 0.0M
2025-02-04 4,566.76 4,566.76 4,534.58 4,558.36 0.0M
2025-02-03 4,614.03 4,614.03 4,538.23 4,566.76 0.0M
2025-01-31 4,598.67 4,621.80 4,598.67 4,614.03 0.0M
2025-01-30 4,550.22 4,602.40 4,546.22 4,598.67 0.0M
2025-01-29 4,540.34 4,564.31 4,532.75 4,550.22 0.0M
2025-01-28 4,521.42 4,559.88 4,521.42 4,540.34 0.0M
2025-01-27 4,520.92 4,526.78 4,501.32 4,521.42 0.0M
2025-01-24 4,551.64 4,563.23 4,515.79 4,520.92 0.0M
2025-01-23 4,542.70 4,554.79 4,536.18 4,551.64 0.0M
2025-01-22 4,546.12 4,564.90 4,534.14 4,542.70 0.0M
2025-01-21 4,529.98 4,547.06 4,527.99 4,546.12 0.0M
2025-01-20 4,524.84 4,545.23 4,524.84 4,529.98 0.0M
2025-01-17 4,467.94 4,538.20 4,467.94 4,524.84 0.0M
2025-01-16 4,419.60 4,467.94 4,419.60 4,467.94 0.0M
2025-01-15 4,358.35 4,422.18 4,358.35 4,419.60 0.0M
2025-01-14 4,369.11 4,381.31 4,355.03 4,358.35 0.0M
2025-01-13 4,381.84 4,381.84 4,353.28 4,369.11 0.0M
2025-01-10 4,422.89 4,426.61 4,381.84 4,381.84 0.0M
2025-01-09 4,388.87 4,423.76 4,380.24 4,422.89 0.0M
2025-01-08 4,396.60 4,404.43 4,360.11 4,388.87 0.0M
2025-01-07 4,404.31 4,404.31 4,373.08 4,396.60 0.0M
2025-01-06 4,391.97 4,404.91 4,380.30 4,404.31 0.0M
2025-01-03 4,411.41 4,414.69 4,390.10 4,391.97 0.0M
2025-01-02 4,370.50 4,416.02 4,363.82 4,411.41 0.0M