^FTAS?P=^FTAS - UK FTSE All Share

FTSE - FTSE Delayed Price. Currency in GBP
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20193,969.844,023.213,969.844,023.214,023.21-
Dec 05, 20193,990.923,994.993,965.933,969.843,969.84112,778,400
Dec 04, 20193,971.653,990.923,963.563,990.923,990.92108,411,300
Dec 03, 20194,035.774,035.783,957.653,971.653,971.65125,903,000
Dec 02, 20194,066.734,092.344,030.894,035.774,035.77140,166,500
Nov 29, 20194,104.544,106.234,066.734,066.734,066.7396,638,300
Nov 28, 20194,108.094,108.094,086.674,104.544,104.5493,356,400
Nov 27, 20194,092.774,114.594,091.564,108.094,108.09103,926,400
Nov 26, 20194,083.884,097.104,079.004,092.774,092.77173,359,300
Nov 25, 20194,045.744,084.724,045.704,083.884,083.8895,325,500
Nov 22, 20194,002.374,053.174,002.374,045.744,045.74105,512,500
Nov 21, 20194,016.894,016.893,980.824,002.374,002.37102,424,300
Nov 20, 20194,045.944,045.943,995.104,016.894,016.89117,464,900
Nov 19, 20194,035.474,085.964,035.474,045.944,045.94104,050,600
Nov 18, 20194,031.994,049.384,028.334,035.474,035.47109,993,900
Nov 15, 20194,020.954,041.333,997.734,031.994,031.99112,096,200
Nov 14, 20194,048.924,048.964,020.954,020.954,020.95103,345,000
Nov 13, 20194,060.544,060.544,024.934,048.924,048.92110,187,400
Nov 12, 20194,043.574,071.154,043.374,060.544,060.54138,007,700
Nov 11, 20194,055.664,055.664,007.214,043.574,043.57127,334,800
Nov 08, 20194,078.834,078.834,049.304,055.664,055.6694,307,100
Nov 07, 20194,066.864,089.774,066.824,078.834,078.83108,241,800
Nov 06, 20194,065.314,067.704,051.774,066.864,066.86102,929,700
Nov 05, 20194,055.904,070.644,055.354,065.314,065.31113,050,500
Nov 04, 20194,022.744,066.004,022.744,055.904,055.9092,025,700
Nov 01, 20193,993.464,024.583,993.454,022.744,022.7499,373,000
Oct 31, 20194,032.804,035.613,992.903,993.463,993.46130,989,400
Oct 30, 20194,024.044,034.694,007.974,032.804,032.80106,433,500
Oct 29, 20194,036.644,038.234,004.554,024.044,024.04102,904,600
Oct 28, 20194,030.104,043.604,016.194,036.644,036.64100,314,900
Oct 25, 20194,033.514,034.034,005.994,030.104,030.1098,633,400
Oct 24, 20194,003.994,039.914,002.134,033.514,033.51115,678,500
Oct 23, 20193,982.664,006.143,972.624,003.994,003.99125,332,400
Oct 22, 20193,965.343,991.043,956.673,982.663,982.66131,121,700
Oct 21, 20193,956.893,979.993,950.683,965.343,965.34130,370,200
Oct 18, 20193,970.803,978.533,955.033,956.893,956.89129,668,800
Oct 17, 20193,962.683,995.783,956.703,970.803,970.80162,929,100
Oct 16, 20193,982.063,983.303,951.353,962.683,962.68150,412,800
Oct 15, 20193,974.443,993.153,961.143,982.063,982.06169,549,700
Oct 14, 20193,992.163,994.293,958.773,974.443,974.44121,384,600
Oct 11, 20193,938.333,993.793,922.723,992.163,992.16218,377,600
Oct 10, 20193,926.973,949.643,909.473,938.333,938.33110,265,800
Oct 09, 20193,918.173,942.733,916.443,926.973,926.9793,147,300
Oct 08, 20193,950.223,964.473,918.173,918.173,918.17111,987,100
Oct 07, 20193,933.153,954.703,921.823,950.223,950.2290,689,800
Oct 04, 20193,893.783,933.413,893.713,933.153,933.1594,033,700
Oct 03, 20193,918.733,921.733,857.723,893.783,893.78105,964,200
Oct 02, 20194,038.464,038.513,917.893,918.733,918.73116,626,700
Oct 01, 20194,061.744,074.494,035.024,038.464,038.46159,720,000
Sep 30, 20194,071.294,077.764,059.394,061.744,061.74123,424,400
Sep 27, 20194,031.564,074.904,031.544,071.294,071.29125,851,400
Sep 26, 20194,003.604,049.813,997.144,031.564,031.56111,391,000
Sep 25, 20194,009.774,010.063,966.844,003.604,003.60111,747,300
Sep 24, 20194,029.784,039.004,005.634,009.844,009.84101,807,500
Sep 23, 20194,042.864,049.984,009.284,029.784,029.7892,214,000
Sep 20, 20194,044.884,054.714,030.034,042.864,042.86284,996,800
Sep 19, 20194,024.854,052.644,014.284,044.884,044.88113,354,500
Sep 18, 20194,027.314,042.914,020.134,024.854,024.85134,297,000
Sep 17, 20194,028.794,041.334,013.084,027.314,027.31162,374,900
Sep 16, 20194,053.314,058.274,028.794,028.794,028.79147,665,100
Sep 13, 20194,035.214,058.684,025.144,053.314,053.31144,488,700
Sep 12, 20194,032.444,047.594,014.294,035.214,035.21113,728,300
Sep 11, 20193,992.494,035.863,992.494,032.444,032.44130,501,500
Sep 10, 20193,976.163,993.183,959.603,992.493,992.49150,768,700
Sep 09, 20193,998.184,019.733,962.303,976.163,976.16121,449,800
Sep 06, 20193,990.653,998.183,978.403,998.183,998.18106,376,500
Sep 05, 20194,007.194,016.243,980.083,990.653,990.65113,374,700
Sep 04, 20193,982.634,016.493,982.634,007.194,007.19119,954,500
Sep 03, 20193,989.813,998.663,967.183,982.633,982.63100,919,200
Sep 02, 20193,953.024,005.193,952.813,989.813,989.8176,253,100
Aug 30, 20193,939.373,968.393,936.973,953.023,953.02111,227,800
Aug 29, 20193,905.483,944.933,898.863,939.373,939.37104,101,200
Aug 28, 20193,899.223,914.033,878.213,905.483,905.48115,075,000
Aug 27, 20193,898.583,908.873,875.853,899.223,899.22129,307,600
Aug 23, 20193,912.943,946.053,898.583,898.583,898.58103,205,600
Aug 22, 20193,946.693,946.693,899.843,912.943,912.94100,547,500
Aug 21, 20193,904.603,951.033,903.253,946.693,946.6994,941,600
Aug 20, 20193,936.293,956.543,903.063,904.603,904.60114,416,600
Aug 19, 20193,893.663,943.533,893.663,936.293,936.2999,922,600
Aug 16, 20193,865.553,894.473,865.483,893.663,893.66102,873,100
Aug 15, 20193,905.593,907.573,841.863,865.553,865.55131,613,800
Aug 14, 20193,961.163,969.663,888.973,905.593,905.59135,568,800
Aug 13, 20193,947.533,975.663,918.353,961.163,961.16117,587,700
Aug 12, 20193,965.543,992.023,941.593,947.533,947.53110,758,900
Aug 09, 20193,981.333,986.663,957.573,965.543,965.54114,226,600
Aug 08, 20193,935.763,981.333,935.493,981.333,981.33120,986,500
Aug 07, 20193,920.703,955.173,912.513,935.763,935.76139,627,900
Aug 06, 20193,944.153,957.323,918.783,920.703,920.70161,784,600
Aug 05, 20194,039.534,039.533,932.853,944.153,944.15177,537,900
Aug 02, 20194,132.234,132.234,035.924,039.534,039.53159,776,900
Aug 01, 20194,134.034,144.654,109.264,132.234,132.23133,390,200
Jul 31, 20194,164.694,165.214,131.214,134.034,134.03166,871,000
Jul 30, 20194,186.174,205.744,162.834,164.694,164.69125,094,300
Jul 29, 20194,124.084,198.764,123.764,186.174,186.17110,820,800
Jul 26, 20194,096.034,126.114,095.324,124.084,124.08117,175,100
Jul 25, 20194,100.364,122.484,082.554,096.034,096.03107,152,300
Jul 24, 20194,124.224,125.984,090.704,100.364,100.36107,966,100
Jul 23, 20194,102.024,143.084,102.024,124.224,124.22100,888,100
Jul 22, 20194,098.324,117.934,089.654,102.024,102.0295,759,600
Jul 19, 20194,088.574,115.744,081.214,098.324,098.3298,259,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...