Invesco FTSE All Share Screened & Tilted UCITS (LON:FASE)
London · Delayed Price · Currency is GBP · Price in GBX 5,713.10
-27.40 (-0.48%)
Sep 23, 2026, 3:09 PM GMT
LON:FASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,773.00 | 5,773.00 | 5,713.10 | 5,713.10 | - | -0.48% | 231 |
| Sep 22, 2026 | 5,756.00 | 5,769.00 | 5,733.00 | 5,740.50 | 5,740.50 | 0.03% | 331 |
| Sep 21, 2026 | 5,716.00 | 5,743.00 | 5,714.00 | 5,738.50 | 5,738.50 | 0.76% | 666 |
| Sep 18, 2026 | 5,798.43 | 5,812.00 | 5,706.84 | 5,695.00 | 5,695.00 | -1.71% | 1,582 |
| Sep 17, 2026 | 5,750.00 | 5,788.87 | 5,742.00 | 5,794.00 | 5,794.00 | 0.98% | 221 |
| Sep 16, 2026 | 5,740.00 | 5,742.00 | 5,742.00 | 5,737.50 | 5,737.50 | 0.47% | 1,581 |
| Sep 15, 2026 | 5,730.00 | 5,730.00 | 5,692.00 | 5,710.50 | 5,710.50 | -0.38% | 1,516 |
| Sep 14, 2026 | 5,746.00 | 5,762.00 | 5,724.00 | 5,732.00 | 5,732.00 | 0.53% | 44 |
| Sep 11, 2026 | 5,705.00 | 5,723.00 | 5,694.90 | 5,702.00 | 5,702.00 | 0.31% | 26 |
| Sep 10, 2026 | 5,721.00 | 5,723.00 | 5,688.05 | 5,684.50 | 5,684.50 | -0.39% | 1,330 |
| Sep 9, 2026 | 5,768.00 | 5,825.00 | 5,768.00 | 5,768.50 | 5,707.03 | -1.33% | 328 |
| Sep 8, 2026 | 5,860.00 | 5,884.00 | 5,845.05 | 5,846.50 | 5,784.20 | -0.24% | 48 |
| Sep 7, 2026 | 5,855.00 | 5,903.00 | 5,851.09 | 5,860.50 | 5,798.05 | -0.20% | 63 |
| Sep 4, 2026 | 5,874.00 | 5,879.00 | 5,870.22 | 5,872.00 | 5,809.43 | -0.09% | 332 |
| Sep 3, 2026 | 5,858.00 | 5,904.00 | 5,851.00 | 5,877.00 | 5,814.37 | 0.66% | 817 |
| Sep 2, 2026 | 5,871.00 | 5,899.00 | 5,838.45 | 5,838.50 | 5,776.28 | -0.46% | 106 |
| Sep 1, 2026 | 5,876.00 | 5,894.00 | 5,826.00 | 5,865.50 | 5,803.00 | -0.26% | 954 |
| Aug 28, 2026 | 5,927.00 | 5,927.00 | 5,863.97 | 5,881.00 | 5,818.33 | 0.20% | 158 |
| Aug 27, 2026 | 5,897.00 | 5,898.00 | 5,860.86 | 5,869.00 | 5,806.46 | -0.69% | 43 |
| Aug 26, 2026 | 5,919.00 | 5,930.86 | 5,917.14 | 5,910.00 | 5,847.02 | -0.08% | 15 |
| Aug 25, 2026 | 5,909.00 | 5,924.00 | 5,890.00 | 5,915.00 | 5,851.97 | 0.19% | 281 |
| Aug 24, 2026 | 5,887.00 | 5,899.90 | 5,868.00 | 5,903.50 | 5,840.59 | 0.54% | 129 |
| Aug 21, 2026 | 5,837.00 | 5,880.89 | 5,828.90 | 5,872.00 | 5,809.43 | 0.62% | 39 |
| Aug 20, 2026 | 5,820.00 | 5,829.00 | 5,803.39 | 5,836.00 | 5,773.81 | 0.09% | 16 |
| Aug 19, 2026 | 5,807.00 | 5,835.90 | 5,796.00 | 5,831.00 | 5,768.86 | 0.14% | 935 |
| Aug 18, 2026 | 5,839.00 | 5,842.90 | 5,804.00 | 5,823.00 | 5,760.95 | 0.04% | 75 |
| Aug 17, 2026 | 5,863.00 | 5,867.00 | 5,832.00 | 5,820.50 | 5,758.48 | -0.54% | 2,429 |
| Aug 14, 2026 | 5,874.00 | 5,874.00 | 5,845.14 | 5,852.00 | 5,789.64 | 0.22% | 8 |
| Aug 13, 2026 | 5,873.00 | 5,905.00 | 5,849.22 | 5,839.00 | 5,776.78 | -0.07% | 1,499 |
| Aug 12, 2026 | 5,869.00 | 5,879.00 | 5,840.00 | 5,843.00 | 5,780.74 | -0.46% | 964 |
| Aug 11, 2026 | 5,876.00 | 5,915.00 | 5,862.00 | 5,870.00 | 5,807.45 | -0.21% | 6,081 |
| Aug 10, 2026 | 5,914.00 | 5,930.67 | 5,866.00 | 5,882.50 | 5,819.82 | -0.63% | 1,166 |
| Aug 7, 2026 | 5,886.00 | 5,936.75 | 5,884.00 | 5,920.00 | 5,856.92 | 0.58% | 2,458 |
| Aug 6, 2026 | 5,889.00 | 5,912.37 | 5,883.08 | 5,886.00 | 5,823.28 | 0.49% | 211 |
| Aug 5, 2026 | 5,895.00 | 5,895.00 | 5,841.07 | 5,857.50 | 5,795.08 | 0.27% | 145 |
| Aug 4, 2026 | 5,877.00 | 5,877.00 | 5,830.00 | 5,842.00 | 5,779.75 | 0.24% | 60 |
| Aug 3, 2026 | 5,809.00 | 5,853.00 | 5,798.00 | 5,828.00 | 5,765.90 | -0.06% | 152 |
| Jul 31, 2026 | 5,870.00 | 5,893.00 | 5,804.43 | 5,831.50 | 5,769.36 | -0.33% | 592 |
| Jul 30, 2026 | 5,864.00 | 5,891.00 | 5,863.00 | 5,851.00 | 5,788.65 | -0.25% | 793 |
| Jul 29, 2026 | 5,863.00 | 5,897.00 | 5,863.00 | 5,865.50 | 5,803.00 | 0.31% | 8 |
| Jul 28, 2026 | 5,777.00 | 5,857.80 | 5,776.00 | 5,847.50 | 5,785.19 | 0.88% | 1,381 |
| Jul 27, 2026 | 5,813.00 | 5,820.00 | 5,775.14 | 5,796.50 | 5,734.73 | 1.12% | 51 |
| Jul 24, 2026 | 5,713.00 | 5,726.85 | 5,694.00 | 5,732.50 | 5,671.41 | 0.93% | 188 |
| Jul 23, 2026 | 5,749.00 | 5,749.00 | 5,677.00 | 5,679.50 | 5,618.98 | -1.05% | 42 |
| Jul 22, 2026 | 5,684.00 | 5,742.86 | 5,669.00 | 5,740.00 | 5,678.83 | 1.17% | 20 |
| Jul 21, 2026 | 5,652.00 | 5,668.85 | 5,624.00 | 5,673.50 | 5,613.04 | 0.28% | 168 |
| Jul 20, 2026 | 5,657.00 | 5,686.00 | 5,642.15 | 5,657.50 | 5,597.21 | -0.21% | 99 |
| Jul 17, 2026 | 5,701.00 | 5,705.00 | 5,665.16 | 5,669.50 | 5,609.09 | -0.02% | 19 |
| Jul 16, 2026 | 5,615.00 | 5,670.00 | 5,601.44 | 5,670.50 | 5,610.07 | 0.98% | 80 |
| Jul 15, 2026 | 5,620.00 | 5,628.00 | 5,570.15 | 5,615.50 | 5,555.66 | 0.55% | 353 |