Invesco Markets II plc - Invesco FTSE All Share ESG Climate UCITS ETF - FASA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6,804.3	6,824.5	6,824.5	6,829.11	6,804.3	1,153
February 19, 2026	6,828	6,774.5	6,774.5	6,828	6,774.5	6
February 18, 2026	6,814	6,814	6,814	6,814	6,814	0
February 17, 2026	6,748.5	6,748.5	6,748.5	6,748.5	6,748.5	0
February 16, 2026	6,705	6,686.5	6,686.5	6,710	6,686.5	133
February 13, 2026	6,672.5	6,672.5	6,672.5	6,672.5	6,672.5	0
February 12, 2026	6,718	6,665	6,665	6,726	6,665	1,468
February 11, 2026	6,672	6,700.5	6,700.5	6,700.5	6,672	2
February 10, 2026	6,651	6,651	6,651	6,651	6,651	0
February 09, 2026	6,648.9	6,642.5	6,642.5	6,648.9	6,633	249
February 06, 2026	6,671	6,671	6,671	6,671	6,671	0
February 05, 2026	6,649	6,644	6,644	6,649	6,644	1,371
February 04, 2026	6,714.5	6,714.5	6,714.5	6,714.5	6,714.5	0
February 03, 2026	6,600.98	6,616	6,616	6,616	6,588	428
February 02, 2026	6,533.07	6,648	6,648	6,648	6,533.07	4
January 30, 2026	6,561	6,561	6,561	6,561	6,561	0
January 29, 2026	6,513.5	6,513.5	6,513.5	6,513.5	6,513.5	0
January 28, 2026	6,520.5	6,520.5	6,520.5	6,520.5	6,520.5	0
January 27, 2026	6,536.6	6,541	6,541	6,541	6,536.6	2
January 26, 2026	6,518.5	6,518.5	6,518.5	6,518.5	6,518.5	0
January 23, 2026	6,499	6,499	6,499	6,499	6,499	0
January 22, 2026	6,502	6,540.5	6,540.5	6,563	6,502	12
January 21, 2026	6,510.5	6,510.5	6,510.5	6,510.5	6,510.5	0
January 20, 2026	6,472	6,502.5	6,502.5	6,502.5	6,472	186
January 19, 2026	6,530.16	6,538	6,538	6,538	6,530.16	614
January 16, 2026	6,584	6,584	6,584	6,584	6,584	20
January 15, 2026	6,596.24	6,589	6,589	6,596.24	6,589	12
January 14, 2026	6,552	6,554	6,554	6,554	6,552	1,401
January 13, 2026	6,570.53	6,535.5	6,535.5	6,572.58	6,535.5	2,321
January 12, 2026	6,567.5	6,567.5	6,567.5	6,567.5	6,567.5	0
January 09, 2026	6,567	6,583.5	6,583.5	6,583.5	6,567	550
January 08, 2026	6,478	6,536.5	6,536.5	6,536.5	6,478	1,413
January 07, 2026	6,516.42	6,519	6,519	6,519	6,516.42	2,146
January 06, 2026	6,506.91	6,567.5	6,567.5	6,568	6,506.91	3,136
January 05, 2026	6,454	6,497.5	6,497.5	6,497.5	6,454	2
January 02, 2026	6,460	6,460	6,460	6,460	6,460	0
December 31, 2025	6,462.5	6,462.5	6,462.5	6,462.5	6,462.5	0
December 30, 2025	6,461.32	6,481	6,481	6,481	6,461.32	154
December 29, 2025	6,430.59	6,425.5	6,425.5	6,430.59	6,425.5	2
December 24, 2025	6,414	6,414	6,414	6,414	6,414	0
December 23, 2025	6,433	6,426.5	6,426.5	6,433	6,426.5	4
December 22, 2025	6,411	6,411	6,411	6,411	6,411	0
December 19, 2025	6,356	6,435.5	6,435.5	6,441.94	6,356	161
December 18, 2025	6,401.35	6,420.5	6,420.5	6,420.5	6,401.35	830
December 17, 2025	6,419	6,386	6,386	6,419	6,386	382
December 16, 2025	6,375	6,337	6,337	6,376	6,333.16	2,217
December 15, 2025	6,348.28	6,374	6,374	6,374	6,338	354
December 12, 2025	6,340.63	6,297	6,297	6,340.63	6,297	460
December 11, 2025	6,311.5	6,311.5	6,311.5	6,311.5	6,311.5	0
December 10, 2025	6,267	6,275.5	6,275.5	6,275.5	6,267	28
December 09, 2025	6,282.5	6,282.5	6,282.5	6,282.5	6,282.5	0
December 08, 2025	6,311.95	6,296.5	6,296.5	6,314.23	6,296.5	492
December 05, 2025	6,335.5	6,335.5	6,335.5	6,335.5	6,335.5	0
December 04, 2025	6,368	6,368	6,368	6,368	6,368	0
December 03, 2025	6,355.5	6,355.5	6,355.5	6,355.5	6,355.5	0
December 02, 2025	6,359	6,366	6,366	6,384.99	6,358.43	12,816
December 01, 2025	6,342.25	6,360.5	6,360.5	6,360.5	6,342.25	4
November 28, 2025	6,357.36	6,360.5	6,360.5	6,363	6,354	5,941
November 27, 2025	6,348.98	6,352	6,352	6,352	6,345.61	1,241
November 26, 2025	6,281	6,331.5	6,331.5	6,331.5	6,281	3,350

Invesco Markets II plc - Invesco FTSE All Share ESG Climate UCITS ETF (FASA.L) LSE