Market data

Select a section

FTSE AIM 50

(A50)
Sector: Indices
4,080.88
46.82 1.16
Last updated: 17:15:56

Historic Prices - up to 10 years

Date Open High Low Close
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
24/05/2024 4,369.67 4,412.20 4,340.78 4,412.20
23/05/2024 4,354.28 4,378.95 4,333.79 4,369.67
22/05/2024 4,387.33 4,387.33 4,347.76 4,354.28
21/05/2024 4,384.68 4,396.91 4,371.38 4,387.33
20/05/2024 4,235.26 4,402.49 4,235.26 4,384.68
17/05/2024 4,224.42 4,241.22 4,211.79 4,235.26
16/05/2024 4,214.13 4,226.57 4,205.01 4,224.42
15/05/2024 4,180.69 4,214.53 4,179.19 4,214.13
14/05/2024 4,136.26 4,184.48 4,135.10 4,180.69
13/05/2024 4,147.62 4,157.95 4,126.84 4,136.26
10/05/2024 4,095.40 4,155.76 4,095.40 4,147.62
09/05/2024 4,078.78 4,100.65 4,064.18 4,095.40
08/05/2024 4,060.06 4,078.78 4,050.38 4,078.78
07/05/2024 4,045.34 4,071.77 4,044.57 4,060.06
06/05/2024 4,012.57 4,045.34 4,012.57 4,045.34
03/05/2024 4,012.57 4,045.34 4,012.57 4,045.34
02/05/2024 3,995.56 4,023.53 3,987.43 4,012.57
01/05/2024 3,989.20 4,009.79 3,980.58 3,995.56
30/04/2024 4,016.49 4,029.01 3,989.20 3,989.20
29/04/2024 3,960.47 4,016.49 3,945.64 3,960.47
26/04/2024 3,950.61 3,975.10 3,948.35 3,960.47
25/04/2024 3,973.49 3,980.34 3,939.58 3,950.61
24/04/2024 3,997.69 3,997.69 3,958.89 3,973.49
23/04/2024 3,972.77 4,006.82 3,967.06 3,997.69
22/04/2024 3,943.93 3,982.77 3,943.93 3,972.77
19/04/2024 3,939.18 3,943.93 3,899.35 3,943.93
18/04/2024 3,909.38 3,949.27 3,909.38 3,939.18
17/04/2024 3,885.59 3,920.40 3,885.59 3,909.38
16/04/2024 3,961.65 3,961.65 3,885.59 3,885.59
15/04/2024 3,959.50 3,982.24 3,940.34 3,961.65
12/04/2024 3,998.67 4,039.17 3,959.50 3,959.50
11/04/2024 3,978.39 4,006.96 3,969.62 3,998.67
10/04/2024 3,978.82 4,007.93 3,961.37 3,978.39
09/04/2024 3,992.51 4,003.27 3,978.82 3,978.82
08/04/2024 3,938.76 3,992.51 3,938.76 3,992.51
05/04/2024 3,963.42 3,963.42 3,917.29 3,938.76
04/04/2024 3,946.38 3,968.45 3,942.25 3,963.42
03/04/2024 3,947.53 3,961.50 3,919.40 3,946.38
02/04/2024 3,992.86 4,010.65 3,945.79 3,947.53
01/04/2024 3,957.01 3,998.53 3,945.15 3,992.86
29/03/2024 3,957.01 3,998.53 3,945.15 3,992.86
28/03/2024 3,957.01 3,998.53 3,945.15 3,992.86
27/03/2024 3,924.51 3,957.01 3,919.76 3,957.01
26/03/2024 3,886.36 3,924.51 3,871.51 3,924.51
25/03/2024 3,899.20 3,922.23 3,874.28 3,886.36
22/03/2024 3,917.37 3,931.20 3,899.20 3,899.20
21/03/2024 3,869.45 3,922.64 3,869.45 3,917.37
20/03/2024 3,892.70 3,899.37 3,863.99 3,869.45
19/03/2024 3,904.68 3,909.65 3,881.93 3,892.70

Market data

Select a section