CT FTSE All-Share Tracker L Inc (0P0001KMPU.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| Jun 24, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| Jun 21, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jun 20, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| Jun 19, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
| Jun 18, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| Jun 17, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| Jun 14, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| Jun 13, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
| Jun 12, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| Jun 11, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
| Jun 10, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| Jun 07, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| Jun 06, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
| Jun 05, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
| Jun 04, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| Jun 03, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
| May 31, 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
| May 30, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| May 29, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
| May 28, 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
| May 24, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
| May 23, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
| May 22, 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
| May 21, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| May 20, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| May 17, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
| May 16, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
| May 15, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
| May 14, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
| May 13, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| May 10, 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
| May 09, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
| May 08, 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
| May 07, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
| May 03, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| May 02, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| May 01, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
| May 01, 2024 | 0.011099 Dividend | |||||
| Apr 30, 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.32 | - |
| Apr 29, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.14 | - |
| Apr 26, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.61 | - |
| Apr 25, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.34 | - |
| Apr 24, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.35 | - |
| Apr 23, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.23 | - |
| Apr 22, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.72 | - |
| Apr 19, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.25 | - |
| Apr 18, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.50 | - |
| Apr 17, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.48 | - |
| Apr 16, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.38 | - |
| Apr 15, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.36 | - |
| Apr 12, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.80 | - |
| Apr 11, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.22 | - |
| Apr 10, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.52 | - |
| Apr 09, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.19 | - |
| Apr 08, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.00 | - |
| Apr 05, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.75 | - |
| Apr 04, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.37 | - |
| Apr 03, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.80 | - |
| Apr 02, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.41 | - |
| Mar 28, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.20 | - |
| Mar 27, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.83 | - |
| Mar 26, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.89 | - |
| Mar 25, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.62 | - |
| Mar 22, 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.88 | - |
| Mar 21, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.23 | - |
| Mar 20, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.30 | - |
| Mar 19, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.16 | - |
| Mar 18, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.48 | - |
| Mar 15, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.57 | - |
| Mar 14, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.69 | - |
| Mar 13, 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.46 | - |
| Mar 12, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.55 | - |
| Mar 11, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.56 | - |
| Mar 08, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.83 | - |
| Mar 07, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.87 | - |
| Mar 06, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.64 | - |
| Mar 05, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.35 | - |
| Mar 04, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.40 | - |
| Mar 01, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.63 | - |
| Feb 29, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.36 | - |
| Feb 28, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.10 | - |
| Feb 27, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.56 | - |
| Feb 26, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.56 | - |
| Feb 23, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.61 | - |
| Feb 22, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.60 | - |
| Feb 21, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.21 | - |
| Feb 20, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.87 | - |
| Feb 19, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.76 | - |
| Feb 16, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.44 | - |
| Feb 15, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.58 | - |
| Feb 14, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.54 | - |
| Feb 13, 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.36 | - |
| Feb 12, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.44 | - |
| Feb 09, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.70 | - |
| Feb 08, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.96 | - |
| Feb 07, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.11 | - |
| Feb 06, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.07 | - |
| Feb 05, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.21 | - |
| Feb 02, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.15 | - |
| *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.