Market data

Select a section

FTSE AIM 50

(A50)
Sector: Indices
3,441.99
-127.63 -3.58
Last updated: 16:25:03

Historic Prices - up to 10 years

Date Open High Low Close
03/04/2025 3,687.74 3,687.74 3,569.62 3,569.62
02/04/2025 3,679.85 3,689.61 3,652.22 3,687.74
01/04/2025 3,656.58 3,711.98 3,656.58 3,679.85
31/03/2025 3,747.88 3,747.88 3,656.58 3,656.58
28/03/2025 3,757.35 3,779.79 3,744.75 3,747.88
27/03/2025 3,753.33 3,757.42 3,729.80 3,757.35
26/03/2025 3,742.64 3,779.48 3,742.64 3,753.33
25/03/2025 3,684.09 3,765.95 3,684.09 3,742.64
24/03/2025 3,695.90 3,721.17 3,684.09 3,684.09
21/03/2025 3,740.61 3,744.87 3,695.27 3,695.90
20/03/2025 3,742.80 3,764.46 3,722.88 3,740.61
19/03/2025 3,768.30 3,768.30 3,730.75 3,742.80
18/03/2025 3,724.09 3,768.30 3,724.09 3,768.30
17/03/2025 3,700.61 3,737.44 3,700.61 3,724.09
14/03/2025 3,647.69 3,700.61 3,647.69 3,700.61
13/03/2025 3,667.91 3,667.91 3,640.39 3,647.69
12/03/2025 3,650.50 3,678.40 3,650.50 3,667.91
11/03/2025 3,664.89 3,707.65 3,644.47 3,650.50
10/03/2025 3,731.62 3,755.19 3,664.89 3,664.89
07/03/2025 3,716.86 3,731.62 3,687.28 3,731.62
06/03/2025 3,676.77 3,721.15 3,676.77 3,716.86
05/03/2025 3,644.36 3,712.00 3,644.36 3,676.77
04/03/2025 3,718.94 3,718.94 3,639.15 3,644.36
03/03/2025 3,695.97 3,731.42 3,695.97 3,718.94
28/02/2025 3,730.71 3,730.71 3,690.71 3,695.97
27/02/2025 3,778.65 3,778.65 3,730.71 3,730.71
26/02/2025 3,750.98 3,796.63 3,750.98 3,778.65
25/02/2025 3,772.50 3,788.90 3,750.98 3,750.98
24/02/2025 3,821.13 3,835.15 3,765.93 3,772.50
21/02/2025 3,810.43 3,861.33 3,810.43 3,821.13
20/02/2025 3,853.64 3,861.72 3,809.24 3,810.43
19/02/2025 3,898.65 3,902.49 3,840.95 3,853.64
18/02/2025 3,912.24 3,926.86 3,898.65 3,898.65
17/02/2025 3,916.19 3,936.62 3,909.80 3,912.24
14/02/2025 3,909.12 3,929.95 3,907.07 3,916.19
13/02/2025 3,912.85 3,923.00 3,901.38 3,909.12
12/02/2025 3,903.18 3,929.90 3,896.00 3,912.85
11/02/2025 3,908.97 3,916.79 3,897.98 3,903.18
10/02/2025 3,887.94 3,916.67 3,883.30 3,908.97
07/02/2025 3,910.46 3,926.65 3,887.94 3,887.94
06/02/2025 3,869.45 3,925.49 3,869.45 3,869.45
05/02/2025 3,853.10 3,869.45 3,840.65 3,869.45
04/02/2025 3,855.34 3,857.95 3,839.04 3,855.34
03/02/2025 3,885.63 3,885.63 3,830.84 3,855.34
31/01/2025 3,878.75 3,887.04 3,866.08 3,885.63
30/01/2025 3,804.61 3,883.76 3,804.61 3,878.75
29/01/2025 3,837.70 3,860.03 3,804.61 3,804.61
28/01/2025 3,814.86 3,854.29 3,799.47 3,837.70
27/01/2025 3,834.09 3,834.09 3,802.89 3,814.86
24/01/2025 3,872.41 3,896.20 3,830.64 3,834.09
23/01/2025 3,861.32 3,885.22 3,858.36 3,872.41
22/01/2025 3,869.50 3,894.84 3,859.19 3,861.32
21/01/2025 3,854.17 3,871.96 3,850.51 3,869.50
20/01/2025 3,850.73 3,873.39 3,850.37 3,854.17
17/01/2025 3,832.48 3,858.03 3,832.48 3,850.73
16/01/2025 3,827.63 3,834.65 3,809.84 3,832.48
15/01/2025 3,757.69 3,827.75 3,757.69 3,827.63
14/01/2025 3,770.09 3,806.81 3,756.30 3,757.69
13/01/2025 3,798.63 3,806.93 3,770.09 3,770.09
10/01/2025 3,848.01 3,860.56 3,798.63 3,798.63
09/01/2025 3,837.11 3,853.90 3,829.06 3,848.01
08/01/2025 3,884.45 3,890.72 3,829.26 3,837.11
07/01/2025 3,902.35 3,904.09 3,872.02 3,884.45
06/01/2025 3,885.55 3,905.71 3,874.89 3,902.35
03/01/2025 3,902.44 3,921.03 3,878.90 3,885.55
02/01/2025 3,897.32 3,910.50 3,888.22 3,902.44
30/12/2024 3,881.53 3,905.08 3,846.04 3,860.65
27/12/2024 3,897.43 3,907.19 3,871.33 3,881.53
23/12/2024 3,880.91 3,902.40 3,864.65 3,871.96
20/12/2024 3,879.54 3,896.93 3,849.87 3,880.91
19/12/2024 3,917.41 3,917.41 3,867.45 3,879.54
18/12/2024 3,924.03 3,945.89 3,917.41 3,917.41
17/12/2024 3,972.18 3,972.18 3,919.92 3,924.03
16/12/2024 3,997.23 3,997.23 3,965.86 3,972.18
13/12/2024 4,047.23 4,058.41 3,995.14 3,997.23
12/12/2024 4,067.75 4,088.21 4,047.23 4,047.23
11/12/2024 4,057.80 4,070.23 4,047.99 4,067.75
10/12/2024 4,083.64 4,084.48 4,057.80 4,057.80
09/12/2024 4,063.30 4,102.80 4,049.80 4,083.64
06/12/2024 4,051.09 4,072.18 4,038.75 4,063.30
05/12/2024 4,051.76 4,062.31 4,045.04 4,051.09
04/12/2024 4,025.31 4,058.14 4,025.31 4,051.76
03/12/2024 3,995.28 4,041.52 3,995.28 4,025.31
02/12/2024 3,996.62 4,026.84 3,984.22 3,995.28
29/11/2024 4,001.50 4,017.56 3,987.76 3,996.62
28/11/2024 4,000.08 4,014.41 3,993.59 4,001.50
27/11/2024 3,991.80 4,012.24 3,985.89 4,000.08
26/11/2024 4,006.19 4,012.18 3,979.54 3,991.80
25/11/2024 3,983.81 4,024.03 3,973.65 4,006.19
22/11/2024 3,928.13 3,983.81 3,928.13 3,983.81
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 3,948.18
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 4,005.87
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

Market data

Select a section