CT FTSE All-Share Tracker 2 Acc (0P00000CNR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 921.70 | 921.70 | 921.70 | 921.70 | 921.70 | - |
| May 16, 2024 | 924.10 | 924.10 | 924.10 | 924.10 | 924.10 | - |
| May 15, 2024 | 924.20 | 924.20 | 924.20 | 924.20 | 924.20 | - |
| May 14, 2024 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - |
| May 13, 2024 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | - |
| May 10, 2024 | 923.30 | 923.30 | 923.30 | 923.30 | 923.30 | - |
| May 09, 2024 | 914.40 | 914.40 | 914.40 | 914.40 | 914.40 | - |
| May 08, 2024 | 911.90 | 911.90 | 911.90 | 911.90 | 911.90 | - |
| May 07, 2024 | 907.20 | 907.20 | 907.20 | 907.20 | 907.20 | - |
| May 03, 2024 | 896.90 | 896.90 | 896.90 | 896.90 | 896.90 | - |
| May 02, 2024 | 890.60 | 890.60 | 890.60 | 890.60 | 890.60 | - |
| May 01, 2024 | 888.80 | 888.80 | 888.80 | 888.80 | 888.80 | - |
| May 01, 2024 | 0.150374 Dividend | |||||
| Apr 30, 2024 | 894.80 | 894.80 | 894.80 | 894.80 | 894.65 | - |
| Apr 29, 2024 | 892.50 | 892.50 | 892.50 | 892.50 | 892.35 | - |
| Apr 26, 2024 | 885.70 | 885.70 | 885.70 | 885.70 | 885.55 | - |
| Apr 25, 2024 | 882.30 | 882.30 | 882.30 | 882.30 | 882.15 | - |
| Apr 24, 2024 | 882.40 | 882.40 | 882.40 | 882.40 | 882.25 | - |
| Apr 23, 2024 | 880.80 | 880.80 | 880.80 | 880.80 | 880.65 | - |
| Apr 22, 2024 | 874.30 | 874.30 | 874.30 | 874.30 | 874.15 | - |
| Apr 19, 2024 | 855.70 | 855.70 | 855.70 | 855.70 | 855.56 | - |
| Apr 18, 2024 | 858.90 | 858.90 | 858.90 | 858.90 | 858.76 | - |
| Apr 17, 2024 | 858.60 | 858.60 | 858.60 | 858.60 | 858.46 | - |
| Apr 16, 2024 | 857.30 | 857.30 | 857.30 | 857.30 | 857.16 | - |
| Apr 15, 2024 | 869.80 | 869.80 | 869.80 | 869.80 | 869.65 | - |
| Apr 12, 2024 | 875.40 | 875.40 | 875.40 | 875.40 | 875.25 | - |
| Apr 11, 2024 | 868.00 | 868.00 | 868.00 | 868.00 | 867.85 | - |
| Apr 10, 2024 | 871.70 | 871.70 | 871.70 | 871.70 | 871.55 | - |
| Apr 09, 2024 | 867.60 | 867.60 | 867.60 | 867.60 | 867.45 | - |
| Apr 08, 2024 | 865.10 | 865.10 | 865.10 | 865.10 | 864.95 | - |
| Apr 05, 2024 | 861.90 | 861.90 | 861.90 | 861.90 | 861.76 | - |
| Apr 04, 2024 | 869.80 | 869.80 | 869.80 | 869.80 | 869.65 | - |
| Apr 03, 2024 | 862.50 | 862.50 | 862.50 | 862.50 | 862.36 | - |
| Apr 02, 2024 | 870.40 | 870.40 | 870.40 | 870.40 | 870.25 | - |
| Mar 28, 2024 | 867.60 | 867.60 | 867.60 | 867.60 | 867.45 | - |
| Mar 27, 2024 | 863.00 | 863.00 | 863.00 | 863.00 | 862.85 | - |
| Mar 26, 2024 | 863.70 | 863.70 | 863.70 | 863.70 | 863.55 | - |
| Mar 25, 2024 | 860.20 | 860.20 | 860.20 | 860.20 | 860.06 | - |
| Mar 22, 2024 | 863.50 | 863.50 | 863.50 | 863.50 | 863.35 | - |
| Mar 21, 2024 | 855.20 | 855.20 | 855.20 | 855.20 | 855.06 | - |
| Mar 20, 2024 | 843.40 | 843.40 | 843.40 | 843.40 | 843.26 | - |
| Mar 19, 2024 | 841.60 | 841.60 | 841.60 | 841.60 | 841.46 | - |
| Mar 18, 2024 | 845.70 | 845.70 | 845.70 | 845.70 | 845.56 | - |
| Mar 15, 2024 | 846.80 | 846.80 | 846.80 | 846.80 | 846.66 | - |
| Mar 14, 2024 | 848.30 | 848.30 | 848.30 | 848.30 | 848.16 | - |
| Mar 13, 2024 | 845.40 | 845.40 | 845.40 | 845.40 | 845.26 | - |
| Mar 12, 2024 | 846.60 | 846.60 | 846.60 | 846.60 | 846.46 | - |
| Mar 11, 2024 | 833.90 | 833.90 | 833.90 | 833.90 | 833.76 | - |
| Mar 08, 2024 | 837.40 | 837.40 | 837.40 | 837.40 | 837.26 | - |
| Mar 07, 2024 | 837.90 | 837.90 | 837.90 | 837.90 | 837.76 | - |
| Mar 06, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 834.86 | - |
| Mar 05, 2024 | 831.30 | 831.30 | 831.30 | 831.30 | 831.16 | - |
| Mar 04, 2024 | 831.80 | 831.80 | 831.80 | 831.80 | 831.66 | - |
| Mar 01, 2024 | 834.90 | 834.90 | 834.90 | 834.90 | 834.76 | - |
| Feb 29, 2024 | 831.40 | 831.40 | 831.40 | 831.40 | 831.26 | - |
| Feb 28, 2024 | 828.10 | 828.10 | 828.10 | 828.10 | 827.96 | - |
| Feb 27, 2024 | 833.90 | 833.90 | 833.90 | 833.90 | 833.76 | - |
| Feb 26, 2024 | 833.90 | 833.90 | 833.90 | 833.90 | 833.76 | - |
| Feb 23, 2024 | 834.50 | 834.50 | 834.50 | 834.50 | 834.36 | - |
| Feb 22, 2024 | 834.40 | 834.40 | 834.40 | 834.40 | 834.26 | - |
| Feb 21, 2024 | 829.50 | 829.50 | 829.50 | 829.50 | 829.36 | - |
| Feb 20, 2024 | 837.80 | 837.80 | 837.80 | 837.80 | 837.66 | - |
| Feb 19, 2024 | 836.40 | 836.40 | 836.40 | 836.40 | 836.26 | - |
| Feb 16, 2024 | 832.40 | 832.40 | 832.40 | 832.40 | 832.26 | - |
| Feb 15, 2024 | 821.40 | 821.40 | 821.40 | 821.40 | 821.26 | - |
| Feb 14, 2024 | 820.90 | 820.90 | 820.90 | 820.90 | 820.76 | - |
| Feb 13, 2024 | 818.60 | 818.60 | 818.60 | 818.60 | 818.46 | - |
| Feb 12, 2024 | 819.60 | 819.60 | 819.60 | 819.60 | 819.46 | - |
| Feb 09, 2024 | 822.80 | 822.80 | 822.80 | 822.80 | 822.66 | - |
| Feb 08, 2024 | 826.20 | 826.20 | 826.20 | 826.20 | 826.06 | - |
| Feb 07, 2024 | 828.10 | 828.10 | 828.10 | 828.10 | 827.96 | - |
| Feb 06, 2024 | 827.50 | 827.50 | 827.50 | 827.50 | 827.36 | - |
| Feb 05, 2024 | 829.30 | 829.30 | 829.30 | 829.30 | 829.16 | - |
| Feb 02, 2024 | 828.50 | 828.50 | 828.50 | 828.50 | 828.36 | - |
| Feb 01, 2024 | 831.20 | 831.20 | 831.20 | 831.20 | 831.06 | - |
| Jan 31, 2024 | 831.20 | 831.20 | 831.20 | 831.20 | 831.06 | - |
| Jan 30, 2024 | 831.90 | 831.90 | 831.90 | 831.90 | 831.76 | - |
| Jan 29, 2024 | 829.10 | 829.10 | 829.10 | 829.10 | 828.96 | - |
| Jan 26, 2024 | 825.70 | 825.70 | 825.70 | 825.70 | 825.56 | - |
| Jan 25, 2024 | 815.50 | 815.50 | 815.50 | 815.50 | 815.36 | - |
| Jan 24, 2024 | 815.30 | 815.30 | 815.30 | 815.30 | 815.16 | - |
| Jan 23, 2024 | 812.10 | 812.10 | 812.10 | 812.10 | 811.96 | - |
| Jan 22, 2024 | 811.10 | 811.10 | 811.10 | 811.10 | 810.96 | - |
| Jan 19, 2024 | 812.10 | 812.10 | 812.10 | 812.10 | 811.96 | - |
| Jan 18, 2024 | 809.60 | 809.60 | 809.60 | 809.60 | 809.46 | - |
| Jan 17, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 804.86 | - |
| Jan 16, 2024 | 820.70 | 820.70 | 820.70 | 820.70 | 820.56 | - |
| Jan 15, 2024 | 823.90 | 823.90 | 823.90 | 823.90 | 823.76 | - |
| Jan 12, 2024 | 825.30 | 825.30 | 825.30 | 825.30 | 825.16 | - |
| Jan 11, 2024 | 828.80 | 828.80 | 828.80 | 828.80 | 828.66 | - |
| Jan 10, 2024 | 828.80 | 828.80 | 828.80 | 828.80 | 828.66 | - |
| Jan 09, 2024 | 831.80 | 831.80 | 831.80 | 831.80 | 831.66 | - |
| Jan 08, 2024 | 829.30 | 829.30 | 829.30 | 829.30 | 829.16 | - |
| Jan 05, 2024 | 827.80 | 827.80 | 827.80 | 827.80 | 827.66 | - |
| Jan 04, 2024 | 832.90 | 832.90 | 832.90 | 832.90 | 832.76 | - |
| Jan 03, 2024 | 829.70 | 829.70 | 829.70 | 829.70 | 829.56 | - |
| Jan 02, 2024 | 836.10 | 836.10 | 836.10 | 836.10 | 835.96 | - |
| Dec 29, 2023 | 839.30 | 839.30 | 839.30 | 839.30 | 839.16 | - |
| Dec 28, 2023 | 836.80 | 836.80 | 836.80 | 836.80 | 836.66 | - |
| Dec 27, 2023 | 839.30 | 839.30 | 839.30 | 839.30 | 839.16 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.