Market data

Select a section

FTSE AIM 50

(A50)
Sector: Indices
4,120.88
32.13 0.79
Last updated: 17:17:47

Historic Prices - up to 10 years

Date Open High Low Close
30/05/2025 4,088.75 4,122.04 4,086.30 4,120.88
29/05/2025 4,071.02 4,096.84 4,071.02 4,088.75
28/05/2025 4,067.31 4,088.05 4,052.88 4,071.02
27/05/2025 4,055.95 4,085.71 4,055.95 4,067.31
26/05/2025 4,063.32 4,095.27 4,012.66 4,055.95
23/05/2025 4,063.32 4,095.27 4,012.66 4,055.95
22/05/2025 4,070.21 4,071.24 4,049.94 4,063.32
21/05/2025 4,091.93 4,091.93 4,057.55 4,070.21
20/05/2025 4,063.99 4,092.56 4,054.17 4,091.93
19/05/2025 4,086.05 4,086.05 4,042.51 4,063.99
16/05/2025 4,076.08 4,086.05 4,061.34 4,086.05
15/05/2025 4,060.55 4,085.89 4,046.48 4,076.08
14/05/2025 4,044.69 4,072.91 4,041.11 4,060.55
13/05/2025 4,026.57 4,061.52 4,022.35 4,044.69
12/05/2025 4,009.67 4,050.93 4,009.67 4,026.57
09/05/2025 3,962.23 4,009.67 3,962.23 4,009.67
08/05/2025 3,913.09 3,966.21 3,913.09 3,962.23
07/05/2025 3,879.14 3,913.65 3,870.08 3,913.09
06/05/2025 3,876.32 3,898.23 3,849.73 3,879.14
05/05/2025 3,810.26 3,879.68 3,810.26 3,876.32
02/05/2025 3,810.26 3,879.68 3,810.26 3,876.32
01/05/2025 3,728.40 3,810.64 3,728.40 3,810.26
30/04/2025 3,637.57 3,728.40 3,637.57 3,728.40
29/04/2025 3,573.55 3,652.27 3,573.55 3,637.57
28/04/2025 3,562.99 3,591.83 3,562.99 3,573.55
25/04/2025 3,531.16 3,561.13 3,531.16 3,554.26
24/04/2025 3,594.56 3,594.56 3,523.19 3,531.16
23/04/2025 3,548.16 3,615.45 3,548.16 3,594.56
22/04/2025 3,544.44 3,558.92 3,537.88 3,548.16
21/04/2025 3,565.09 3,565.09 3,534.70 3,544.44
18/04/2025 3,565.09 3,565.09 3,534.70 3,544.44
17/04/2025 3,565.09 3,565.09 3,534.70 3,544.44
16/04/2025 3,546.44 3,565.09 3,524.56 3,565.09
15/04/2025 3,500.21 3,546.44 3,498.79 3,546.44
14/04/2025 3,452.52 3,506.48 3,446.16 3,500.21
11/04/2025 3,448.58 3,470.42 3,421.62 3,452.52
10/04/2025 3,362.16 3,548.14 3,362.16 3,448.58
09/04/2025 3,441.45 3,441.45 3,321.07 3,362.16
08/04/2025 3,355.18 3,460.74 3,355.18 3,441.45
07/04/2025 3,429.36 3,468.51 3,254.34 3,355.18
04/04/2025 3,569.62 3,569.62 3,396.24 3,429.36
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

Market data

Select a section