Invesco FTSE All Share Screened & Tilted UCITS ETF (FASE.L) LSE
5,437.50
+31(+0.57%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 5,183 | 5,209 | 5,160 | 579 |
| March 23, 2026 | 5,122 | 5,227.89 | 5,227.89 | 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 | 5,414 | 5,471.91 | 5,414 | 5,957 |
| March 10, 2026 | 5,440 | 5,480.5 | 5,480.5 | 5,514 | 5,440 | 1,513 |
| March 09, 2026 | 5,379 | 5,414 | 5,414 | 5,414 | 5,334.07 | 820 |
| March 06, 2026 | 5,551 | 5,445.5 | 5,445.5 | 5,553 | 5,432 | 446 |
| March 05, 2026 | 5,600 | 5,525 | 5,525 | 5,608 | 5,525 | 1,113 |
| March 04, 2026 | 5,567 | 5,579 | 5,579 | 5,603 | 5,545.59 | 989 |
| March 03, 2026 | 5,652.71 | 5,545.5 | 5,545.5 | 5,701 | 5,537.94 | 4,890 |
| March 02, 2026 | 5,801 | 5,694 | 5,694 | 5,801 | 5,694 | 4,887 |
| February 27, 2026 | 5,804 | 5,831.5 | 5,831.5 | 5,832.33 | 5,804 | 2,468 |
| February 26, 2026 | 5,768 | 5,792 | 5,792 | 5,794 | 5,768 | 12,650 |
| February 25, 2026 | 5,788.91 | 5,775 | 5,775 | 5,788.91 | 5,749.11 | 9 |
| February 24, 2026 | 5,730 | 5,751.5 | 5,751.5 | 5,775.88 | 5,724.13 | 219 |
| February 23, 2026 | 5,764 | 5,741.5 | 5,741.5 | 5,800.19 | 5,735 | 474 |
| February 20, 2026 | 5,765.18 | 5,757 | 0 | 5,804.21 | 5,737 | 1,390 |
| February 19, 2026 | 5,756.5 | 5,722.5 | 0 | 5,756.5 | 5,716 | 934 |
| February 18, 2026 | 5,714 | 5,756.5 | 0 | 5,779.85 | 5,714 | 775 |
| February 17, 2026 | 5,674 | 5,701.5 | 0 | 5,701.5 | 5,674 | 1,049 |
| February 16, 2026 | 5,663 | 5,648.5 | 0 | 5,666.86 | 5,648.5 | 134 |
| February 13, 2026 | 5,631.15 | 5,636 | 0 | 5,636 | 5,601.15 | 317 |
| February 12, 2026 | 5,687 | 5,627.5 | 0 | 5,687 | 5,627.5 | 878 |
| February 11, 2026 | 5,615.87 | 5,658.5 | 0 | 5,658.5 | 5,604.18 | 1,651 |
| February 10, 2026 | 5,636 | 5,616 | 0 | 5,636 | 5,606 | 25 |
| February 09, 2026 | 5,661 | 5,610.5 | 0 | 5,661 | 5,580.25 | 285 |
| February 06, 2026 | 5,606.45 | 5,634.5 | 0 | 5,646 | 5,606.45 | 262 |
| February 05, 2026 | 5,609 | 5,609.5 | 0 | 5,640.22 | 5,609 | 290 |
| February 04, 2026 | 5,636 | 5,672.5 | 0 | 5,698.88 | 5,636 | 421 |
| February 03, 2026 | 5,629 | 5,588.5 | 0 | 5,629 | 5,560 | 13,534 |
| February 02, 2026 | 5,565 | 5,616 | 0 | 5,616.91 | 5,543 | 130 |
| January 30, 2026 | 5,542 | 5,545 | 0 | 5,555 | 5,512 | 628 |
| January 29, 2026 | 5,540 | 5,495 | 0 | 5,545.85 | 5,495 | 175 |
| January 28, 2026 | 5,531 | 5,493 | 0 | 5,545 | 5,493 | 487 |
| January 27, 2026 | 5,524 | 5,525 | 0 | 5,529 | 5,508 | 1,610 |
| January 26, 2026 | 5,502 | 5,507.5 | 0 | 5,516.94 | 5,475 | 79 |
| January 23, 2026 | 5,523 | 5,489.5 | 0 | 5,523 | 5,489.5 | 4,700 |
| January 22, 2026 | 5,546 | 5,516 | 0 | 5,550.95 | 5,516 | 7,093 |
| January 21, 2026 | 5,536 | 5,506.5 | 0 | 5,536 | 5,477 | 123 |
| January 20, 2026 | 5,489 | 5,492.5 | 0 | 5,493.18 | 5,474.1 | 33 |
| January 19, 2026 | 5,563 | 5,523.5 | 0 | 5,563 | 5,508.65 | 992 |
| January 16, 2026 | 5,548 | 5,552 | 0 | 5,555.91 | 5,539.09 | 52 |
| January 15, 2026 | 5,560.19 | 5,566.5 | 0 | 5,593 | 5,560.19 | 482 |
| January 14, 2026 | 5,540.65 | 5,544 | 0 | 5,576.65 | 5,532.7 | 3,141 |
| January 13, 2026 | 5,550.76 | 5,528 | 0 | 5,557 | 5,512.07 | 2,502 |
| January 12, 2026 | 5,539 | 5,550 | 0 | 5,556.87 | 5,539 | 21 |
| January 09, 2026 | 5,531 | 5,527 | 0 | 5,561.86 | 5,527 | 65 |
