Invesco FTSE All Share Screened & Tilted UCITS ETF (FASE.L) LSE
5,530.50
+25.5(+0.46%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
FASE.L Historical Return
If you invested 1000 GBp in Invesco Markets II plc - Invesco FTSE All Share ESG Climate UCITS ETF (FASE.L) since IPO date, it would be worth 1,552.05 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,450.07 GBp, while 1000 GBp invested 1 year ago would be worth 1,107.52 GBp. This corresponds to total returns of 55.21%, 45.01%, 10.75%, respectively, with annualized returns of 8.76%, 7.71%, 10.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
FASE.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5,563 | 5,530.5 | 5,530.5 | 5,563 | 5,519.09 | 247 |
| June 01, 2026 | 5,537 | 5,505 | 5,505 | 5,558 | 5,488.15 | 1,164 |
| May 29, 2026 | 5,505 | 5,508 | 5,508 | 5,564 | 5,505 | 2,072 |
| May 28, 2026 | 5,577 | 5,542 | 5,542 | 5,577 | 5,542 | 1,146 |
| May 27, 2026 | 5,600 | 5,563 | 5,563 | 5,618 | 5,563 | 119 |
| May 26, 2026 | 5,639 | 5,581 | 5,581 | 5,639 | 5,581 | 534 |
| May 22, 2026 | 5,619 | 5,565.5 | 5,565.5 | 5,619 | 5,558 | 62 |
| May 21, 2026 | 5,538.15 | 5,519 | 5,519 | 5,559.94 | 5,505.08 | 247 |
| May 20, 2026 | 5,468 | 5,538 | 5,538 | 5,538 | 5,468 | 456 |
| May 19, 2026 | 5,527 | 5,463 | 5,463 | 5,527 | 5,463 | 1,167 |
| May 18, 2026 | 5,394 | 5,464 | 5,464 | 5,484.94 | 5,393 | 1,807 |
| May 15, 2026 | 5,467 | 5,395.5 | 5,395.5 | 5,467 | 5,392 | 525 |
| May 14, 2026 | 5,459.9 | 5,476 | 5,476 | 5,476 | 5,459.12 | 670 |
| May 13, 2026 | 5,452 | 5,420 | 5,420 | 5,452 | 5,413 | 31,098 |
| May 12, 2026 | 5,393 | 5,417.5 | 5,417.5 | 5,428.92 | 5,393 | 7,837 |
| May 11, 2026 | 5,506 | 5,461 | 5,461 | 5,506 | 5,461 | 2,117 |
| May 08, 2026 | 5,415 | 5,440 | 5,440 | 5,491.86 | 5,415 | 542 |
| May 07, 2026 | 5,514 | 5,483 | 5,483 | 5,589.24 | 5,483 | 148 |
| May 06, 2026 | 5,507 | 5,503 | 5,503 | 5,553.8 | 5,490 | 31,072 |
| May 05, 2026 | 5,530 | 5,417.5 | 5,417.5 | 5,530 | 5,402.07 | 2,289 |
| May 01, 2026 | 5,533 | 5,508 | 5,508 | 5,533 | 5,476 | 745 |
| April 30, 2026 | 5,399 | 5,477 | 5,477 | 5,508.86 | 5,399 | 2,460 |
| April 29, 2026 | 5,522 | 5,439.5 | 5,439.5 | 5,533 | 5,424 | 2,232 |
| April 28, 2026 | 5,517.25 | 5,505 | 5,505 | 5,542.03 | 5,498 | 726 |
| April 27, 2026 | 5,553 | 5,517.5 | 5,517.5 | 5,553 | 5,505 | 489 |
| April 24, 2026 | 5,565 | 5,541 | 5,541 | 5,565 | 5,523 | 12 |
| April 23, 2026 | 5,602 | 5,537 | 5,537 | 5,602 | 5,537 | 2,471 |
| April 22, 2026 | 5,644 | 5,572 | 5,572 | 5,644 | 5,572 | 387 |
| April 21, 2026 | 5,698 | 5,628.5 | 5,628.5 | 5,698 | 5,628.5 | 2,592 |
| April 20, 2026 | 5,711 | 5,630 | 5,630 | 5,711 | 5,630 | 142 |
| April 17, 2026 | 5,670 | 5,674 | 5,674 | 5,698.88 | 5,647.25 | 579 |
| April 16, 2026 | 5,616.94 | 5,636.5 | 5,636.5 | 5,653.94 | 5,616.94 | 22 |
| April 15, 2026 | 5,614.92 | 5,596 | 5,596 | 5,621 | 5,589 | 1,830 |
| April 14, 2026 | 5,597.55 | 5,603 | 5,603 | 5,607.91 | 5,594 | 104 |
| April 13, 2026 | 5,542 | 5,524 | 5,524 | 5,561.5 | 5,524 | 1,026 |
| April 10, 2026 | 5,573 | 5,577 | 5,577 | 5,611.88 | 5,573 | 73 |
| April 09, 2026 | 5,556.93 | 5,555.5 | 5,555.5 | 5,556.93 | 5,536.15 | 321 |
| April 08, 2026 | 5,553 | 5,530 | 5,530 | 5,620 | 5,530 | 2,989 |
| April 07, 2026 | 5,483 | 5,396.5 | 5,396.5 | 5,485 | 5,394 | 4,049 |
| April 02, 2026 | 5,411.92 | 5,437.5 | 5,437.5 | 5,437.5 | 5,389 | 270 |
| April 01, 2026 | 5,515 | 5,406.5 | 5,406.5 | 5,515 | 5,382.11 | 5,277 |
| March 31, 2026 | 5,340 | 5,321 | 5,321 | 5,356 | 5,321 | 958 |
| March 30, 2026 | 5,234.48 | 5,294 | 5,294 | 5,294 | 5,234.48 | 1,847 |
| March 27, 2026 | 5,254.3 | 5,190 | 5,190 | 5,254.3 | 5,190 | 3,912 |
| March 26, 2026 | 5,238.88 | 5,228 | 5,228 | 5,258 | 5,227 | 79 |
| March 25, 2026 | 5,255.22 | 5,269 | 5,269 | 5,269.85 | 5,240.14 | 2,130 |
| March 24, 2026 | 5,193 | 5,183 | 5,191 | 5,209 | 5,160 | 579 |
| March 23, 2026 | 5,122 | 5,227.89 | 5,166 | 5,227.89 | 5,057 | 5,462 |
| March 20, 2026 | 5,276.75 | 5,175.5 | 5,175.5 | 5,287 | 5,175.5 | 360 |
| March 19, 2026 | 5,319 | 5,237.5 | 5,237.5 | 5,319 | 5,237.5 | 352 |
| March 18, 2026 | 5,425.1 | 5,343 | 5,343 | 5,445 | 5,343 | 329 |
| March 17, 2026 | 5,396.91 | 5,420 | 5,420 | 5,433.87 | 5,396.91 | 105 |
| March 16, 2026 | 5,380 | 5,376 | 5,376 | 5,417.9 | 5,363.92 | 1,351 |
| March 13, 2026 | 5,352.09 | 5,364.5 | 5,364.5 | 5,390.86 | 5,352.09 | 351 |
| March 12, 2026 | 5,419 | 5,370 | 5,370 | 5,419 | 5,365.15 | 85 |
| March 11, 2026 | 5,431.95 | 5,414 | 5,382.48 | 5,471.91 | 5,414 | 5,957 |
| March 10, 2026 | 5,440 | 5,480.5 | 5,448.59 | 5,514 | 5,440 | 1,513 |
| March 09, 2026 | 5,379 | 5,414 | 5,382.48 | 5,414 | 5,334.07 | 820 |
| March 06, 2026 | 5,551 | 5,445.5 | 5,413.8 | 5,553 | 5,432 | 446 |
| March 05, 2026 | 5,600 | 5,525 | 5,492.83 | 5,608 | 5,525 | 1,113 |
