CT FTSE All-Share Tracker 4 Inc (0P000021DW.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 | 471.10 | 471.10 | 471.10 | 471.10 | 471.10 | - |
| May 16, 2024 | 472.40 | 472.40 | 472.40 | 472.40 | 472.40 | - |
| May 15, 2024 | 472.40 | 472.40 | 472.40 | 472.40 | 472.40 | - |
| May 14, 2024 | 470.60 | 470.60 | 470.60 | 470.60 | 470.60 | - |
| May 13, 2024 | 470.80 | 470.80 | 470.80 | 470.80 | 470.80 | - |
| May 10, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| May 09, 2024 | 467.40 | 467.40 | 467.40 | 467.40 | 467.40 | - |
| May 08, 2024 | 466.10 | 466.10 | 466.10 | 466.10 | 466.10 | - |
| May 07, 2024 | 463.70 | 463.70 | 463.70 | 463.70 | 463.70 | - |
| May 03, 2024 | 458.40 | 458.40 | 458.40 | 458.40 | 458.40 | - |
| May 02, 2024 | 455.20 | 455.20 | 455.20 | 455.20 | 455.20 | - |
| May 01, 2024 | 454.30 | 454.30 | 454.30 | 454.30 | 454.30 | - |
| May 01, 2024 | 0.082606 Dividend | |||||
| Apr 30, 2024 | 465.60 | 465.60 | 465.60 | 465.60 | 465.52 | - |
| Apr 29, 2024 | 464.40 | 464.40 | 464.40 | 464.40 | 464.32 | - |
| Apr 26, 2024 | 460.90 | 460.90 | 460.90 | 460.90 | 460.82 | - |
| Apr 25, 2024 | 459.10 | 459.10 | 459.10 | 459.10 | 459.02 | - |
| Apr 24, 2024 | 459.10 | 459.10 | 459.10 | 459.10 | 459.02 | - |
| Apr 23, 2024 | 458.30 | 458.30 | 458.30 | 458.30 | 458.22 | - |
| Apr 22, 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 454.92 | - |
| Apr 19, 2024 | 445.20 | 445.20 | 445.20 | 445.20 | 445.12 | - |
| Apr 18, 2024 | 446.90 | 446.90 | 446.90 | 446.90 | 446.82 | - |
| Apr 17, 2024 | 446.80 | 446.80 | 446.80 | 446.80 | 446.72 | - |
| Apr 16, 2024 | 446.10 | 446.10 | 446.10 | 446.10 | 446.02 | - |
| Apr 15, 2024 | 452.50 | 452.50 | 452.50 | 452.50 | 452.42 | - |
| Apr 12, 2024 | 455.50 | 455.50 | 455.50 | 455.50 | 455.42 | - |
| Apr 11, 2024 | 451.60 | 451.60 | 451.60 | 451.60 | 451.52 | - |
| Apr 10, 2024 | 453.60 | 453.60 | 453.60 | 453.60 | 453.52 | - |
| Apr 09, 2024 | 451.40 | 451.40 | 451.40 | 451.40 | 451.32 | - |
| Apr 08, 2024 | 450.10 | 450.10 | 450.10 | 450.10 | 450.02 | - |
| Apr 05, 2024 | 448.40 | 448.40 | 448.40 | 448.40 | 448.32 | - |
| Apr 04, 2024 | 452.50 | 452.50 | 452.50 | 452.50 | 452.42 | - |
| Apr 03, 2024 | 448.80 | 448.80 | 448.80 | 448.80 | 448.72 | - |
| Apr 02, 2024 | 452.80 | 452.80 | 452.80 | 452.80 | 452.72 | - |
| Mar 28, 2024 | 451.40 | 451.40 | 451.40 | 451.40 | 451.32 | - |
| Mar 27, 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 448.92 | - |
| Mar 26, 2024 | 449.40 | 449.40 | 449.40 | 449.40 | 449.32 | - |
| Mar 25, 2024 | 447.50 | 447.50 | 447.50 | 447.50 | 447.42 | - |
| Mar 22, 2024 | 449.20 | 449.20 | 449.20 | 449.20 | 449.12 | - |
| Mar 21, 2024 | 444.90 | 444.90 | 444.90 | 444.90 | 444.82 | - |
| Mar 20, 2024 | 438.80 | 438.80 | 438.80 | 438.80 | 438.72 | - |
| Mar 19, 2024 | 437.80 | 437.80 | 437.80 | 437.80 | 437.72 | - |
| Mar 18, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 439.92 | - |
| Mar 15, 2024 | 440.50 | 440.50 | 440.50 | 440.50 | 440.42 | - |
| Mar 14, 2024 | 441.30 | 441.30 | 441.30 | 441.30 | 441.22 | - |
| Mar 13, 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 439.72 | - |
| Mar 12, 2024 | 440.40 | 440.40 | 440.40 | 440.40 | 440.32 | - |
| Mar 11, 2024 | 433.80 | 433.80 | 433.80 | 433.80 | 433.72 | - |
| Mar 08, 2024 | 435.60 | 435.60 | 435.60 | 435.60 | 435.52 | - |
| Mar 07, 2024 | 435.90 | 435.90 | 435.90 | 435.90 | 435.82 | - |
| Mar 06, 2024 | 434.40 | 434.40 | 434.40 | 434.40 | 434.32 | - |
| Mar 05, 2024 | 432.50 | 432.50 | 432.50 | 432.50 | 432.42 | - |
| Mar 04, 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 432.62 | - |
| Mar 01, 2024 | 434.30 | 434.30 | 434.30 | 434.30 | 434.22 | - |
| Feb 29, 2024 | 432.50 | 432.50 | 432.50 | 432.50 | 432.42 | - |
| Feb 28, 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.62 | - |
| Feb 27, 2024 | 433.80 | 433.80 | 433.80 | 433.80 | 433.72 | - |
| Feb 26, 2024 | 433.80 | 433.80 | 433.80 | 433.80 | 433.72 | - |
| Feb 23, 2024 | 434.10 | 434.10 | 434.10 | 434.10 | 434.02 | - |
| Feb 22, 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 433.92 | - |
| Feb 21, 2024 | 431.50 | 431.50 | 431.50 | 431.50 | 431.42 | - |
| Feb 20, 2024 | 435.80 | 435.80 | 435.80 | 435.80 | 435.72 | - |
| Feb 19, 2024 | 435.10 | 435.10 | 435.10 | 435.10 | 435.02 | - |
| Feb 16, 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 432.92 | - |
| Feb 15, 2024 | 427.30 | 427.30 | 427.30 | 427.30 | 427.22 | - |
| Feb 14, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 426.92 | - |
| Feb 13, 2024 | 425.80 | 425.80 | 425.80 | 425.80 | 425.72 | - |
| Feb 12, 2024 | 426.30 | 426.30 | 426.30 | 426.30 | 426.22 | - |
| Feb 09, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 427.92 | - |
| Feb 08, 2024 | 429.70 | 429.70 | 429.70 | 429.70 | 429.62 | - |
| Feb 07, 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.62 | - |
| Feb 06, 2024 | 430.40 | 430.40 | 430.40 | 430.40 | 430.32 | - |
| Feb 05, 2024 | 431.30 | 431.30 | 431.30 | 431.30 | 431.22 | - |
| Feb 02, 2024 | 430.90 | 430.90 | 430.90 | 430.90 | 430.82 | - |
| Feb 01, 2024 | 432.30 | 432.30 | 432.30 | 432.30 | 432.22 | - |
| Jan 31, 2024 | 432.30 | 432.30 | 432.30 | 432.30 | 432.22 | - |
| Jan 30, 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 432.62 | - |
| Jan 29, 2024 | 431.20 | 431.20 | 431.20 | 431.20 | 431.12 | - |
| Jan 26, 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 429.32 | - |
| Jan 25, 2024 | 424.10 | 424.10 | 424.10 | 424.10 | 424.02 | - |
| Jan 24, 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 423.92 | - |
| Jan 23, 2024 | 422.30 | 422.30 | 422.30 | 422.30 | 422.23 | - |
| Jan 22, 2024 | 421.80 | 421.80 | 421.80 | 421.80 | 421.73 | - |
| Jan 19, 2024 | 422.40 | 422.40 | 422.40 | 422.40 | 422.33 | - |
| Jan 18, 2024 | 421.10 | 421.10 | 421.10 | 421.10 | 421.03 | - |
| Jan 17, 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 418.63 | - |
| Jan 16, 2024 | 426.80 | 426.80 | 426.80 | 426.80 | 426.72 | - |
| Jan 15, 2024 | 428.50 | 428.50 | 428.50 | 428.50 | 428.42 | - |
| Jan 12, 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 429.12 | - |
| Jan 11, 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 430.92 | - |
| Jan 10, 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 430.92 | - |
| Jan 09, 2024 | 432.60 | 432.60 | 432.60 | 432.60 | 432.52 | - |
| Jan 08, 2024 | 431.20 | 431.20 | 431.20 | 431.20 | 431.12 | - |
| Jan 05, 2024 | 430.50 | 430.50 | 430.50 | 430.50 | 430.42 | - |
| Jan 04, 2024 | 433.10 | 433.10 | 433.10 | 433.10 | 433.02 | - |
| Jan 03, 2024 | 431.40 | 431.40 | 431.40 | 431.40 | 431.32 | - |
| Jan 02, 2024 | 434.80 | 434.80 | 434.80 | 434.80 | 434.72 | - |
| Dec 29, 2023 | 436.40 | 436.40 | 436.40 | 436.40 | 436.32 | - |
| Dec 28, 2023 | 435.10 | 435.10 | 435.10 | 435.10 | 435.02 | - |
| Dec 27, 2023 | 436.50 | 436.50 | 436.50 | 436.50 | 436.42 | - |
| *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.