CT FTSE All-Share Tracker 1 Inc (0P00000R1L.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | - | - | - | - | - | - |
| Jun 20, 2024 | 457.70 | 457.70 | 457.70 | 457.70 | 457.70 | - |
| Jun 19, 2024 | 456.60 | 456.60 | 456.60 | 456.60 | 456.60 | - |
| Jun 18, 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| Jun 17, 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
| Jun 14, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| Jun 13, 2024 | 455.10 | 455.10 | 455.10 | 455.10 | 455.10 | - |
| Jun 12, 2024 | 455.90 | 455.90 | 455.90 | 455.90 | 455.90 | - |
| Jun 11, 2024 | 454.90 | 454.90 | 454.90 | 454.90 | 454.90 | - |
| Jun 10, 2024 | 457.60 | 457.60 | 457.60 | 457.60 | 457.60 | - |
| Jun 07, 2024 | 458.70 | 458.70 | 458.70 | 458.70 | 458.70 | - |
| Jun 06, 2024 | 461.10 | 461.10 | 461.10 | 461.10 | 461.10 | - |
| Jun 05, 2024 | 459.50 | 459.50 | 459.50 | 459.50 | 459.50 | - |
| Jun 04, 2024 | 457.40 | 457.40 | 457.40 | 457.40 | 457.40 | - |
| Jun 03, 2024 | 461.40 | 461.40 | 461.40 | 461.40 | 461.40 | - |
| May 31, 2024 | 459.90 | 459.90 | 459.90 | 459.90 | 459.90 | - |
| May 30, 2024 | 456.80 | 456.80 | 456.80 | 456.80 | 456.80 | - |
| May 29, 2024 | 457.80 | 457.80 | 457.80 | 457.80 | 457.80 | - |
| May 28, 2024 | 461.70 | 461.70 | 461.70 | 461.70 | 461.70 | - |
| May 24, 2024 | 461.40 | 461.40 | 461.40 | 461.40 | 461.40 | - |
| May 23, 2024 | 464.90 | 464.90 | 464.90 | 464.90 | 464.90 | - |
| May 22, 2024 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | - |
| May 21, 2024 | 465.90 | 465.90 | 465.90 | 465.90 | 465.90 | - |
| May 20, 2024 | 468.50 | 468.50 | 468.50 | 468.50 | 468.50 | - |
| May 17, 2024 | 466.20 | 466.20 | 466.20 | 466.20 | 466.20 | - |
| May 16, 2024 | 467.40 | 467.40 | 467.40 | 467.40 | 467.40 | - |
| May 15, 2024 | 467.50 | 467.50 | 467.50 | 467.50 | 467.50 | - |
| May 14, 2024 | 465.70 | 465.70 | 465.70 | 465.70 | 465.70 | - |
| May 13, 2024 | 465.90 | 465.90 | 465.90 | 465.90 | 465.90 | - |
| May 10, 2024 | 467.10 | 467.10 | 467.10 | 467.10 | 467.10 | - |
| May 09, 2024 | 462.60 | 462.60 | 462.60 | 462.60 | 462.60 | - |
| May 08, 2024 | 461.30 | 461.30 | 461.30 | 461.30 | 461.30 | - |
| May 07, 2024 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| May 03, 2024 | 453.80 | 453.80 | 453.80 | 453.80 | 453.80 | - |
| May 02, 2024 | 450.60 | 450.60 | 450.60 | 450.60 | 450.60 | - |
| May 01, 2024 | 449.70 | 449.70 | 449.70 | 449.70 | 449.70 | - |
| May 01, 2024 | 0.039174 Dividend | |||||
| Apr 30, 2024 | 456.40 | 456.40 | 456.40 | 456.40 | 456.36 | - |
| Apr 29, 2024 | 455.20 | 455.20 | 455.20 | 455.20 | 455.16 | - |
| Apr 26, 2024 | 451.80 | 451.80 | 451.80 | 451.80 | 451.76 | - |
| Apr 25, 2024 | 450.10 | 450.10 | 450.10 | 450.10 | 450.06 | - |
| Apr 24, 2024 | 450.10 | 450.10 | 450.10 | 450.10 | 450.06 | - |
| Apr 23, 2024 | 449.30 | 449.30 | 449.30 | 449.30 | 449.26 | - |
| Apr 22, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 445.96 | - |
| Apr 19, 2024 | 436.50 | 436.50 | 436.50 | 436.50 | 436.46 | - |
| Apr 18, 2024 | 438.10 | 438.10 | 438.10 | 438.10 | 438.06 | - |
| Apr 17, 2024 | 437.90 | 437.90 | 437.90 | 437.90 | 437.86 | - |
| Apr 16, 2024 | 437.30 | 437.30 | 437.30 | 437.30 | 437.26 | - |
| Apr 15, 2024 | 443.70 | 443.70 | 443.70 | 443.70 | 443.66 | - |
| Apr 12, 2024 | 446.60 | 446.60 | 446.60 | 446.60 | 446.56 | - |
| Apr 11, 2024 | 442.80 | 442.80 | 442.80 | 442.80 | 442.76 | - |
| Apr 10, 2024 | 444.60 | 444.60 | 444.60 | 444.60 | 444.56 | - |
| Apr 09, 2024 | 442.50 | 442.50 | 442.50 | 442.50 | 442.46 | - |
| Apr 08, 2024 | 441.20 | 441.20 | 441.20 | 441.20 | 441.16 | - |
| Apr 05, 2024 | 439.70 | 439.70 | 439.70 | 439.70 | 439.66 | - |
| Apr 04, 2024 | 443.70 | 443.70 | 443.70 | 443.70 | 443.66 | - |
| Apr 03, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 439.96 | - |
| Apr 02, 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 443.96 | - |
| Mar 28, 2024 | 442.60 | 442.60 | 442.60 | 442.60 | 442.56 | - |
| Mar 27, 2024 | 440.20 | 440.20 | 440.20 | 440.20 | 440.16 | - |
| Mar 26, 2024 | 440.60 | 440.60 | 440.60 | 440.60 | 440.56 | - |
| Mar 25, 2024 | 438.80 | 438.80 | 438.80 | 438.80 | 438.76 | - |
| Mar 22, 2024 | 440.50 | 440.50 | 440.50 | 440.50 | 440.46 | - |
| Mar 21, 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 436.16 | - |
| Mar 20, 2024 | 430.20 | 430.20 | 430.20 | 430.20 | 430.16 | - |
| Mar 19, 2024 | 429.30 | 429.30 | 429.30 | 429.30 | 429.26 | - |
| Mar 18, 2024 | 431.40 | 431.40 | 431.40 | 431.40 | 431.36 | - |
| Mar 15, 2024 | 431.90 | 431.90 | 431.90 | 431.90 | 431.86 | - |
| Mar 14, 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 432.66 | - |
| Mar 13, 2024 | 430.90 | 430.90 | 430.90 | 430.90 | 430.86 | - |
| Mar 12, 2024 | 431.50 | 431.50 | 431.50 | 431.50 | 431.46 | - |
| Mar 11, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 424.96 | - |
| Mar 08, 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 426.86 | - |
| Mar 07, 2024 | 427.20 | 427.20 | 427.20 | 427.20 | 427.16 | - |
| Mar 06, 2024 | 425.70 | 425.70 | 425.70 | 425.70 | 425.66 | - |
| Mar 05, 2024 | 423.80 | 423.80 | 423.80 | 423.80 | 423.76 | - |
| Mar 04, 2024 | 424.10 | 424.10 | 424.10 | 424.10 | 424.06 | - |
| Mar 01, 2024 | 425.70 | 425.70 | 425.70 | 425.70 | 425.66 | - |
| Feb 29, 2024 | 423.90 | 423.90 | 423.90 | 423.90 | 423.86 | - |
| Feb 28, 2024 | 422.20 | 422.20 | 422.20 | 422.20 | 422.16 | - |
| Feb 27, 2024 | 425.10 | 425.10 | 425.10 | 425.10 | 425.06 | - |
| Feb 26, 2024 | 425.20 | 425.20 | 425.20 | 425.20 | 425.16 | - |
| Feb 23, 2024 | 425.50 | 425.50 | 425.50 | 425.50 | 425.46 | - |
| Feb 22, 2024 | 425.40 | 425.40 | 425.40 | 425.40 | 425.36 | - |
| Feb 21, 2024 | 422.80 | 422.80 | 422.80 | 422.80 | 422.76 | - |
| Feb 20, 2024 | 427.10 | 427.10 | 427.10 | 427.10 | 427.06 | - |
| Feb 19, 2024 | 426.40 | 426.40 | 426.40 | 426.40 | 426.36 | - |
| Feb 16, 2024 | 424.30 | 424.30 | 424.30 | 424.30 | 424.26 | - |
| Feb 15, 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 418.76 | - |
| Feb 14, 2024 | 418.50 | 418.50 | 418.50 | 418.50 | 418.46 | - |
| Feb 13, 2024 | 417.30 | 417.30 | 417.30 | 417.30 | 417.26 | - |
| Feb 12, 2024 | 417.90 | 417.90 | 417.90 | 417.90 | 417.86 | - |
| Feb 09, 2024 | 419.50 | 419.50 | 419.50 | 419.50 | 419.46 | - |
| Feb 08, 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 421.16 | - |
| Feb 07, 2024 | 422.20 | 422.20 | 422.20 | 422.20 | 422.16 | - |
| Feb 06, 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 421.96 | - |
| Feb 05, 2024 | 422.90 | 422.90 | 422.90 | 422.90 | 422.86 | - |
| Feb 02, 2024 | 422.50 | 422.50 | 422.50 | 422.50 | 422.46 | - |
| Feb 01, 2024 | 423.90 | 423.90 | 423.90 | 423.90 | 423.86 | - |
| Jan 31, 2024 | 423.90 | 423.90 | 423.90 | 423.90 | 423.86 | - |
| *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.