Invesco Markets II plc - Invesco FTSE All Share ESG Climate UCITS ETF Acc (FASA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:27AM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 5,339.00 | 5,339.00 | 5,339.00 | 5,339.00 | 5,339.00 | - |
| 07 May 2024 | 5,311.00 | 5,311.00 | 5,311.00 | 5,311.00 | 5,311.00 | - |
| 03 May 2024 | 5,242.37 | 5,242.37 | 5,242.37 | 5,233.50 | 5,233.50 | 57 |
| 02 May 2024 | 5,189.06 | 5,189.06 | 5,189.06 | 5,206.00 | 5,206.00 | 445 |
| 01 May 2024 | 5,172.00 | 5,172.00 | 5,172.00 | 5,172.00 | 5,172.00 | - |
| 30 Apr 2024 | 5,173.00 | 5,173.00 | 5,173.00 | 5,173.00 | 5,173.00 | - |
| 29 Apr 2024 | 5,219.00 | 5,219.00 | 5,219.00 | 5,181.50 | 5,181.50 | 28 |
| 26 Apr 2024 | 5,179.50 | 5,179.50 | 5,179.50 | 5,179.50 | 5,179.50 | - |
| 25 Apr 2024 | 5,131.00 | 5,131.00 | 5,131.00 | 5,131.00 | 5,131.00 | - |
| 24 Apr 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - |
| 23 Apr 2024 | 5,115.00 | 5,118.00 | 5,115.00 | 5,103.00 | 5,103.00 | 4,609 |
| 22 Apr 2024 | 5,111.00 | 5,111.00 | 5,111.00 | 5,111.00 | 5,111.00 | - |
| 19 Apr 2024 | 5,004.75 | 5,004.75 | 5,004.75 | 5,004.75 | 5,004.75 | - |
| 18 Apr 2024 | 4,995.50 | 4,995.50 | 4,995.50 | 4,995.50 | 4,995.50 | - |
| 17 Apr 2024 | 5,002.00 | 5,002.00 | 5,002.00 | 4,990.25 | 4,990.25 | 102 |
| 16 Apr 2024 | 4,966.26 | 4,966.26 | 4,966.26 | 4,959.50 | 4,959.50 | 5,710 |
| 15 Apr 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,049.00 | 5,049.00 | 1,035 |
| 12 Apr 2024 | 5,080.00 | 5,109.00 | 5,080.00 | 5,067.50 | 5,067.50 | 14,326 |
| 11 Apr 2024 | 5,045.00 | 5,048.00 | 5,045.00 | 5,047.00 | 5,047.00 | 5,595 |
| 10 Apr 2024 | 5,027.00 | 5,041.00 | 5,027.00 | 5,054.50 | 5,054.50 | 407 |
| 09 Apr 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 08 Apr 2024 | 5,047.50 | 5,047.50 | 5,047.50 | 5,047.50 | 5,047.50 | - |
| 05 Apr 2024 | 5,032.50 | 5,032.50 | 5,032.50 | 5,032.50 | 5,032.50 | - |
| 04 Apr 2024 | 5,087.00 | 5,087.00 | 5,087.00 | 5,087.00 | 5,087.00 | - |
| 03 Apr 2024 | 5,053.50 | 5,053.50 | 5,053.50 | 5,053.50 | 5,053.50 | - |
| 02 Apr 2024 | 5,056.50 | 5,056.50 | 5,056.50 | 5,056.50 | 5,056.50 | - |
| 28 Mar 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| 27 Mar 2024 | 5,068.00 | 5,068.00 | 5,068.00 | 5,068.00 | 5,068.00 | - |
| 26 Mar 2024 | 5,047.00 | 5,047.00 | 5,047.00 | 5,058.00 | 5,058.00 | 20 |
| 25 Mar 2024 | 5,045.50 | 5,045.50 | 5,045.50 | 5,045.50 | 5,045.50 | - |
| 22 Mar 2024 | 5,060.50 | 5,060.50 | 5,060.50 | 5,060.50 | 5,060.50 | - |
| 21 Mar 2024 | 5,025.50 | 5,025.50 | 5,025.50 | 5,025.50 | 5,025.50 | - |
| 20 Mar 2024 | 4,924.50 | 4,924.50 | 4,924.50 | 4,924.50 | 4,924.50 | - |
| 19 Mar 2024 | 4,916.00 | 4,916.00 | 4,916.00 | 4,916.00 | 4,916.00 | - |
| 18 Mar 2024 | 4,928.25 | 4,928.25 | 4,928.25 | 4,928.25 | 4,928.25 | - |
| 15 Mar 2024 | 4,965.00 | 4,965.00 | 4,950.95 | 4,931.75 | 4,931.75 | 1,485 |
| 14 Mar 2024 | 4,979.50 | 4,979.50 | 4,979.00 | 4,956.50 | 4,956.50 | 952 |
| 13 Mar 2024 | 4,977.50 | 4,977.50 | 4,972.00 | 4,972.00 | 4,972.00 | 3,100 |
| 12 Mar 2024 | 4,981.75 | 4,981.75 | 4,981.75 | 4,981.75 | 4,981.75 | - |
| 11 Mar 2024 | 4,934.50 | 4,934.50 | 4,934.50 | 4,934.50 | 4,934.50 | - |
| 08 Mar 2024 | 4,929.25 | 4,929.25 | 4,929.25 | 4,929.25 | 4,929.25 | - |
| 07 Mar 2024 | 4,915.50 | 4,920.50 | 4,915.50 | 4,945.75 | 4,945.75 | 901 |
| 06 Mar 2024 | 4,907.25 | 4,907.25 | 4,907.25 | 4,907.25 | 4,907.25 | - |
| 05 Mar 2024 | 4,886.50 | 4,886.50 | 4,886.50 | 4,886.50 | 4,886.50 | - |
| 04 Mar 2024 | 4,874.75 | 4,874.75 | 4,874.75 | 4,874.75 | 4,874.75 | - |
| 01 Mar 2024 | 4,897.50 | 4,897.50 | 4,897.50 | 4,897.50 | 4,897.50 | - |
| 29 Feb 2024 | 4,858.00 | 4,858.00 | 4,845.00 | 4,845.00 | 4,845.00 | 4,362 |
| 28 Feb 2024 | 4,852.00 | 4,852.00 | 4,852.00 | 4,852.00 | 4,852.00 | - |
| 27 Feb 2024 | 4,905.50 | 4,905.50 | 4,905.50 | 4,905.50 | 4,905.50 | - |
| 26 Feb 2024 | 4,902.00 | 4,902.00 | 4,902.00 | 4,902.00 | 4,902.00 | - |
| 23 Feb 2024 | 4,909.00 | 4,909.00 | 4,909.00 | 4,909.00 | 4,909.00 | - |
| 22 Feb 2024 | 4,892.00 | 4,892.00 | 4,892.00 | 4,892.00 | 4,892.00 | 2,693 |
| 21 Feb 2024 | 4,874.50 | 4,874.50 | 4,874.50 | 4,865.50 | 4,865.50 | 165 |
| 20 Feb 2024 | 4,888.00 | 4,888.00 | 4,888.00 | 4,888.00 | 4,888.00 | - |
| 19 Feb 2024 | 4,874.25 | 4,874.25 | 4,874.25 | 4,874.25 | 4,874.25 | - |
| 16 Feb 2024 | 4,863.50 | 4,863.50 | 4,863.50 | 4,863.50 | 4,863.50 | 4,588 |
| 15 Feb 2024 | 4,797.25 | 4,797.25 | 4,797.25 | 4,797.25 | 4,797.25 | - |
| 14 Feb 2024 | 4,763.25 | 4,763.25 | 4,763.25 | 4,763.25 | 4,763.25 | - |
| 13 Feb 2024 | 4,721.25 | 4,721.25 | 4,721.25 | 4,721.25 | 4,721.25 | - |
| 12 Feb 2024 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | - |
| 09 Feb 2024 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | - |
| 08 Feb 2024 | 4,782.75 | 4,782.75 | 4,782.75 | 4,782.75 | 4,782.75 | - |
| 07 Feb 2024 | 4,808.50 | 4,808.50 | 4,808.50 | 4,808.50 | 4,808.50 | - |
| 06 Feb 2024 | 4,849.25 | 4,849.25 | 4,849.25 | 4,849.25 | 4,849.25 | - |
| 05 Feb 2024 | 4,837.50 | 4,837.50 | 4,837.50 | 4,808.75 | 4,808.75 | 1 |
| 02 Feb 2024 | 4,818.50 | 4,818.50 | 4,818.50 | 4,818.50 | 4,818.50 | - |
| 01 Feb 2024 | 4,810.75 | 4,810.75 | 4,810.75 | 4,810.75 | 4,810.75 | - |
| 31 Jan 2024 | 4,843.00 | 4,843.00 | 4,843.00 | 4,830.25 | 4,830.25 | 1 |
| 30 Jan 2024 | 4,838.50 | 4,838.50 | 4,838.50 | 4,838.50 | 4,838.50 | - |
| 29 Jan 2024 | 4,810.75 | 4,810.75 | 4,810.75 | 4,810.75 | 4,810.75 | - |
| 26 Jan 2024 | 4,798.48 | 4,798.48 | 4,798.48 | 4,825.50 | 4,825.50 | 1,661 |
| 25 Jan 2024 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | - |
| 24 Jan 2024 | 4,749.00 | 4,749.00 | 4,749.00 | 4,749.00 | 4,749.00 | - |
| 23 Jan 2024 | 4,731.50 | 4,731.50 | 4,731.50 | 4,731.00 | 4,731.00 | 20 |
| 22 Jan 2024 | 4,728.00 | 4,728.00 | 4,728.00 | 4,728.00 | 4,728.00 | - |
| 19 Jan 2024 | 4,700.25 | 4,700.25 | 4,700.25 | 4,700.25 | 4,700.25 | - |
| 18 Jan 2024 | 4,700.25 | 4,700.25 | 4,700.25 | 4,700.25 | 4,700.25 | - |
| 17 Jan 2024 | 4,683.00 | 4,683.00 | 4,683.00 | 4,695.00 | 4,695.00 | 3,800 |
| 16 Jan 2024 | 4,764.50 | 4,764.50 | 4,759.00 | 4,759.00 | 4,759.00 | 2,199 |
| 15 Jan 2024 | 4,794.50 | 4,794.50 | 4,781.50 | 4,781.50 | 4,781.50 | 1,719 |
| 12 Jan 2024 | 4,810.50 | 4,810.50 | 4,806.50 | 4,806.50 | 4,806.50 | 88 |
| 11 Jan 2024 | 4,792.50 | 4,792.50 | 4,777.50 | 4,777.50 | 4,777.50 | 88 |
| 10 Jan 2024 | 4,835.50 | 4,838.00 | 4,835.50 | 4,843.75 | 4,843.75 | 132 |
| 09 Jan 2024 | 4,857.50 | 4,857.50 | 4,851.00 | 4,851.00 | 4,851.00 | 88 |
| 08 Jan 2024 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | - |
| 05 Jan 2024 | 4,849.75 | 4,849.75 | 4,849.75 | 4,849.75 | 4,849.75 | - |
| 04 Jan 2024 | 4,874.75 | 4,874.75 | 4,874.75 | 4,874.75 | 4,874.75 | - |
| 03 Jan 2024 | 4,843.00 | 4,843.00 | 4,843.00 | 4,843.00 | 4,843.00 | - |
| 02 Jan 2024 | 4,866.50 | 4,866.50 | 4,866.50 | 4,866.50 | 4,866.50 | 297 |
| 29 Dec 2023 | 4,872.25 | 4,872.25 | 4,872.25 | 4,872.25 | 4,872.25 | - |
| 28 Dec 2023 | 4,878.25 | 4,878.25 | 4,878.25 | 4,878.25 | 4,878.25 | - |
| 27 Dec 2023 | 4,880.75 | 4,880.75 | 4,880.75 | 4,880.75 | 4,880.75 | - |
| 22 Dec 2023 | 4,866.75 | 4,866.75 | 4,866.75 | 4,866.75 | 4,866.75 | - |
| 21 Dec 2023 | 4,856.25 | 4,856.25 | 4,856.25 | 4,856.25 | 4,856.25 | - |
| 20 Dec 2023 | 4,875.50 | 4,875.50 | 4,875.50 | 4,875.50 | 4,875.50 | - |
| 19 Dec 2023 | 4,820.75 | 4,820.75 | 4,820.75 | 4,820.75 | 4,820.75 | - |
| 18 Dec 2023 | 4,815.50 | 4,815.50 | 4,815.50 | 4,815.50 | 4,815.50 | - |
| 15 Dec 2023 | 4,793.25 | 4,793.25 | 4,793.25 | 4,793.25 | 4,793.25 | - |
| 14 Dec 2023 | 4,870.50 | 4,870.50 | 4,870.50 | 4,848.00 | 4,848.00 | 454 |
| 13 Dec 2023 | 4,771.75 | 4,771.75 | 4,771.75 | 4,771.75 | 4,771.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.