Market data

Select a section

FTSE AIM 50

(A50)
Sector: Indices
3,985.56
1.75 0.04
Last updated: 15:10:00

Historic Prices - up to 10 years

Date Open High Low Close
22/11/2024 3,928.13 3,983.81 3,928.13 3,928.13
21/11/2024 3,885.14 3,931.04 3,874.76 3,928.13
20/11/2024 3,920.35 3,937.67 3,877.35 3,885.14
19/11/2024 3,943.91 3,961.55 3,904.36 3,920.35
18/11/2024 3,948.18 3,986.91 3,933.70 3,943.91
15/11/2024 3,970.79 3,983.66 3,948.18 3,970.79
14/11/2024 3,955.86 3,977.13 3,946.45 3,970.79
13/11/2024 3,967.54 3,993.60 3,955.86 3,955.86
12/11/2024 4,036.29 4,036.29 3,967.54 3,967.54
11/11/2024 4,002.10 4,057.72 4,002.10 4,036.29
08/11/2024 4,036.54 4,054.49 3,997.47 4,002.10
07/11/2024 4,028.60 4,051.70 4,028.60 4,036.54
06/11/2024 4,028.47 4,085.29 4,022.47 4,028.60
05/11/2024 4,010.51 4,030.23 4,005.82 4,028.47
04/11/2024 4,046.14 4,052.88 4,010.51 4,010.51
01/11/2024 4,021.32 4,051.78 4,012.64 4,046.14
31/10/2024 4,106.73 4,106.73 4,012.71 4,021.32
30/10/2024 3,911.35 4,125.20 3,903.52 4,106.73
29/10/2024 3,934.03 3,948.36 3,890.71 3,911.35
28/10/2024 3,913.64 3,939.81 3,905.27 3,934.03
25/10/2024 3,938.74 3,953.01 3,912.84 3,913.64
24/10/2024 3,965.67 3,985.40 3,938.74 3,938.74
23/10/2024 4,002.04 4,015.17 3,956.72 3,965.67
22/10/2024 4,000.83 4,008.77 3,979.84 4,002.04
21/10/2024 4,062.01 4,067.53 4,000.83 4,000.83
18/10/2024 4,067.49 4,079.44 4,043.02 4,062.01
17/10/2024 4,031.44 4,073.68 4,020.56 4,067.49
16/10/2024 4,007.56 4,039.76 4,007.56 4,031.44
15/10/2024 3,991.38 4,008.00 3,985.37 4,007.56
14/10/2024 4,001.48 4,010.43 3,982.82 3,991.38
11/10/2024 3,999.35 4,008.87 3,996.00 4,001.48
10/10/2024 4,025.46 4,025.46 3,986.18 3,999.35
09/10/2024 4,005.87 4,030.85 4,005.87 4,025.46
08/10/2024 4,033.59 4,033.59 3,998.16 4,033.59
07/10/2024 4,039.70 4,046.21 4,015.60 4,033.59
04/10/2024 3,993.41 4,039.70 3,990.51 4,039.70
03/10/2024 4,011.55 4,032.88 3,988.32 3,993.41
02/10/2024 4,033.72 4,035.72 4,001.09 4,011.55
01/10/2024 4,045.69 4,072.84 4,031.27 4,033.72
30/09/2024 4,083.56 4,088.64 4,040.25 4,045.69
27/09/2024 4,043.01 4,083.75 4,043.01 4,083.56
26/09/2024 4,029.47 4,068.38 4,029.47 4,043.01
25/09/2024 4,027.93 4,036.66 4,015.90 4,029.47
24/09/2024 4,033.97 4,053.50 4,022.55 4,027.93
23/09/2024 4,033.12 4,049.22 4,029.17 4,033.97
20/09/2024 4,080.88 4,080.88 4,033.12 4,033.12
19/09/2024 4,034.06 4,080.88 4,034.06 4,080.88
18/09/2024 4,038.43 4,052.60 4,029.56 4,034.06
17/09/2024 4,026.37 4,050.13 4,020.47 4,038.43
16/09/2024 4,041.89 4,048.41 4,016.12 4,026.37
13/09/2024 4,011.32 4,043.24 4,008.40 4,011.32
12/09/2024 3,996.89 4,024.15 3,994.69 4,011.32
11/09/2024 4,019.87 4,024.23 3,987.65 3,996.89
10/09/2024 4,000.84 4,027.66 4,000.84 4,019.87
09/09/2024 3,973.90 4,003.86 3,972.05 4,000.84
06/09/2024 4,108.42 4,119.79 3,973.90 3,973.90
05/09/2024 4,124.37 4,132.12 4,103.16 4,108.42
04/09/2024 4,122.19 4,126.02 4,089.95 4,124.37
03/09/2024 4,180.29 4,194.09 4,122.19 4,122.19
02/09/2024 4,230.98 4,243.69 4,180.29 4,230.98
30/08/2024 4,228.41 4,239.86 4,221.56 4,230.98
29/08/2024 4,205.30 4,232.56 4,205.30 4,228.41
28/08/2024 4,257.24 4,257.24 4,205.30 4,205.30
27/08/2024 4,236.72 4,261.91 4,236.72 4,257.24
26/08/2024 4,240.56 4,242.56 4,219.61 4,224.55
23/08/2024 4,240.56 4,242.56 4,219.61 4,224.55
22/08/2024 4,240.56 4,242.56 4,219.61 4,224.55
21/08/2024 4,211.22 4,240.56 4,211.22 4,240.56
20/08/2024 4,234.48 4,241.30 4,207.97 4,211.22
19/08/2024 4,214.12 4,238.59 4,214.12 4,234.48
16/08/2024 4,242.79 4,242.79 4,209.02 4,214.12
15/08/2024 4,224.58 4,242.79 4,196.03 4,242.79
14/08/2024 4,201.19 4,224.58 4,201.19 4,224.58
13/08/2024 4,185.80 4,207.02 4,173.29 4,201.19
12/08/2024 4,179.80 4,202.15 4,178.79 4,185.80
09/08/2024 4,169.80 4,203.78 4,156.13 4,179.80
08/08/2024 4,176.80 4,178.02 4,126.86 4,169.80
07/08/2024 4,136.60 4,176.80 4,136.60 4,176.80
06/08/2024 4,083.87 4,139.34 4,083.87 4,136.60
05/08/2024 4,209.01 4,209.01 4,021.90 4,083.87
02/08/2024 4,282.67 4,284.15 4,208.01 4,209.01
01/08/2024 4,310.37 4,324.59 4,282.67 4,282.67
31/07/2024 4,241.54 4,310.37 4,241.54 4,310.37
30/07/2024 4,230.00 4,244.31 4,203.41 4,241.54
29/07/2024 4,261.81 4,280.05 4,230.00 4,230.00
26/07/2024 4,217.81 4,261.81 4,211.65 4,217.81
25/07/2024 4,212.51 4,224.54 4,177.49 4,217.81
24/07/2024 4,225.19 4,230.98 4,210.56 4,212.51
23/07/2024 4,246.09 4,256.08 4,219.67 4,225.19
22/07/2024 4,256.80 4,271.83 4,244.48 4,246.09
19/07/2024 4,263.67 4,265.74 4,255.75 4,256.80
18/07/2024 4,296.43 4,317.61 4,285.88 4,291.24
17/07/2024 4,308.29 4,311.65 4,282.86 4,296.43
16/07/2024 4,294.84 4,310.96 4,285.51 4,308.29
15/07/2024 4,297.25 4,302.93 4,280.08 4,294.84
12/07/2024 4,263.00 4,306.72 4,250.44 4,297.25
11/07/2024 4,207.00 4,268.44 4,207.00 4,263.00
10/07/2024 4,199.05 4,226.20 4,198.54 4,207.00
09/07/2024 4,253.60 4,253.60 4,199.05 4,199.05
08/07/2024 4,244.23 4,269.00 4,242.31 4,253.60
05/07/2024 4,214.27 4,260.67 4,214.27 4,244.23
04/07/2024 4,229.80 4,244.53 4,209.93 4,214.27
03/07/2024 4,172.86 4,229.80 4,172.86 4,229.80
02/07/2024 4,178.89 4,192.13 4,154.13 4,172.86
01/07/2024 4,159.90 4,193.72 4,159.22 4,178.89
28/06/2024 4,163.86 4,184.99 4,159.90 4,159.90
27/06/2024 4,179.86 4,179.86 4,140.57 4,163.86
26/06/2024 4,199.67 4,207.34 4,175.35 4,179.86
25/06/2024 4,227.35 4,234.41 4,199.67 4,199.67
24/06/2024 4,228.11 4,239.76 4,218.99 4,227.35
21/06/2024 4,233.52 4,258.01 4,228.11 4,228.11
20/06/2024 4,202.90 4,236.25 4,202.90 4,233.52
19/06/2024 4,218.30 4,233.15 4,202.90 4,202.90
18/06/2024 4,189.28 4,225.36 4,189.28 4,218.30
17/06/2024 4,178.92 4,202.85 4,170.00 4,189.28
14/06/2024 4,195.60 4,210.39 4,169.26 4,178.92
13/06/2024 4,257.45 4,257.45 4,195.60 4,195.60
12/06/2024 4,201.08 4,259.55 4,201.08 4,257.45
11/06/2024 4,243.28 4,265.81 4,201.08 4,201.08
10/06/2024 4,269.66 4,269.66 4,239.72 4,243.28
07/06/2024 4,309.94 4,322.06 4,269.49 4,269.66
06/06/2024 4,327.28 4,343.95 4,303.05 4,309.94
05/06/2024 4,321.36 4,349.63 4,321.36 4,327.28
04/06/2024 4,366.10 4,369.21 4,316.76 4,321.36
03/06/2024 4,361.33 4,386.81 4,347.89 4,366.10
31/05/2024 4,345.39 4,366.94 4,339.81 4,361.33
30/05/2024 4,316.76 4,358.15 4,309.54 4,345.39
29/05/2024 4,384.98 4,389.83 4,316.76 4,316.76
28/05/2024 4,412.20 4,427.47 4,384.98 4,384.98
27/05/2024 4,369.67 4,412.20 4,340.78 4,412.20

Market data

Select a section