Market data

Select a section

Invesco Markets II Ivz Ftse All Share Esg Climate Ucits Etf

(FASE)
Sector: n/a
5,365.50p
-36.00p -0.67
Last updated: 16:35:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 5,425.00p 5,425.00p 5,357.00p 5,365.50p 2,241
30/10/2025 5,381.00p 5,401.50p 5,373.12p 5,401.50p 988
29/10/2025 5,393.00p 5,431.00p 5,388.12p 5,431.00p 1,333
28/10/2025 5,375.00p 5,398.00p 5,348.00p 5,377.50p 4,198
27/10/2025 5,392.00p 5,392.00p 5,321.00p 5,368.00p 826
24/10/2025 5,309.00p 5,357.00p 5,309.00p 5,357.00p 142
23/10/2025 5,247.00p 5,329.85p 5,307.87p 5,326.00p 320
22/10/2025 5,247.00p 5,308.00p 5,231.16p 5,308.00p 15
21/10/2025 5,205.00p 5,224.00p 5,188.00p 5,188.00p 108
20/10/2025 5,182.00p 5,218.00p 5,199.14p 5,214.00p 135
17/10/2025 5,182.00p 5,204.75p 5,151.15p 5,192.50p 54
16/10/2025 5,182.00p 5,225.85p 5,182.00p 5,225.50p 133
15/10/2025 5,209.00p 5,258.00p 5,196.00p 5,215.00p 1,770
14/10/2025 5,219.00p 5,219.00p 5,171.00p 5,209.50p 3,149
13/10/2025 5,185.00p 5,213.00p 5,170.00p 5,180.00p 794
10/10/2025 5,206.00p 5,226.86p 5,172.00p 5,172.00p 1,341
09/10/2025 5,225.00p 5,227.00p 5,193.00p 5,206.00p 5,931
08/10/2025 5,161.00p 5,236.87p 5,161.00p 5,223.00p 363
07/10/2025 5,187.00p 5,190.06p 5,176.00p 5,183.00p 287
06/10/2025 5,156.00p 5,227.28p 5,155.00p 5,155.00p 739
03/10/2025 5,184.00p 5,194.00p 5,179.00p 5,189.50p 706
02/10/2025 5,172.00p 5,229.00p 5,158.10p 5,165.50p 1,875
01/10/2025 5,168.00p 5,198.75p 5,120.00p 5,180.50p 1,729
30/09/2025 5,072.00p 5,170.00p 5,067.90p 5,132.50p 629
29/09/2025 5,070.00p 5,109.90p 5,070.00p 5,092.50p 85
26/09/2025 5,024.00p 5,089.00p 5,024.00p 5,071.50p 78
25/09/2025 5,028.00p 5,070.00p 5,028.00p 5,037.50p 778
24/09/2025 5,052.00p 5,105.00p 5,040.00p 5,071.50p 3,316
23/09/2025 5,066.00p 5,101.00p 5,066.00p 5,101.00p 3,983
22/09/2025 5,066.00p 5,095.00p 5,027.00p 5,067.50p 1,117
19/09/2025 5,141.00p 5,084.00p 5,067.00p 5,067.00p 968
18/09/2025 5,141.00p 5,086.90p 5,064.18p 5,082.00p 70,059
17/09/2025 5,141.00p 5,078.89p 5,053.00p 5,061.50p 11
16/09/2025 5,141.00p 5,112.00p 5,046.00p 5,046.00p 3
15/09/2025 5,141.00p 5,122.00p 5,084.00p 5,094.00p 350
12/09/2025 5,141.00p 5,155.00p 5,098.09p 5,101.00p 188
11/09/2025 5,105.00p 5,109.50p 5,105.00p 5,109.50p 240
10/09/2025 5,141.00p 5,203.00p 5,141.00p 5,144.50p 966
09/09/2025 5,159.00p 5,169.00p 5,155.00p 5,162.50p 2,193
08/09/2025 5,122.00p 5,185.00p 5,122.00p 5,154.50p 47
05/09/2025 5,141.00p 5,156.00p 5,139.00p 5,139.00p 205
04/09/2025 5,102.00p 5,148.00p 5,102.00p 5,143.00p 464
03/09/2025 5,086.00p 5,105.50p 5,069.40p 5,105.50p 5,513
02/09/2025 5,091.00p 5,132.00p 5,078.00p 5,078.50p 3,920
01/09/2025 5,144.00p 5,182.00p 5,127.50p 5,127.50p 2,204
29/08/2025 5,155.00p 5,180.00p 5,128.00p 5,146.50p 16
28/08/2025 5,170.00p 5,244.00p 5,169.05p 5,178.50p 6,284
27/08/2025 5,213.00p 5,217.00p 5,185.09p 5,200.50p 2,011
26/08/2025 5,208.00p 5,256.28p 5,184.66p 5,203.50p 870
25/08/2025 5,217.00p 5,252.00p 5,217.00p 5,252.00p 63
22/08/2025 5,217.00p 5,252.00p 5,217.00p 5,252.00p 63
21/08/2025 5,229.00p 5,263.00p 5,207.00p 5,235.50p 393
20/08/2025 5,224.00p 5,244.50p 5,208.00p 5,244.50p 931
19/08/2025 5,162.00p 5,181.00p 5,150.00p 5,181.00p 109
18/08/2025 5,162.00p 5,156.00p 5,117.12p 5,130.50p 198
15/08/2025 5,162.00p 5,169.00p 5,127.13p 5,133.00p 809
14/08/2025 5,141.00p 5,165.00p 5,133.00p 5,143.00p 6,414
13/08/2025 5,151.00p 5,151.00p 5,140.00p 5,146.50p 22
12/08/2025 5,138.00p 5,153.00p 5,121.06p 5,134.00p 8,083
11/08/2025 5,114.00p 5,140.00p 5,114.00p 5,133.00p 1,729
08/08/2025 5,086.00p 5,135.00p 5,086.00p 5,114.50p 292
07/08/2025 5,132.00p 5,135.00p 5,107.00p 5,116.50p 2,077
06/08/2025 5,120.00p 5,156.00p 5,114.93p 5,126.00p 2,507
05/08/2025 5,113.00p 5,145.00p 5,107.13p 5,144.00p 6,166
04/08/2025 5,071.00p 5,108.00p 5,061.00p 5,094.50p 125
01/08/2025 5,074.00p 5,135.00p 5,012.67p 5,059.00p 764
31/07/2025 5,150.00p 5,154.50p 5,141.50p 5,128.50p 2,273
30/07/2025 5,146.00p 5,181.00p 5,135.00p 5,151.00p 5,005
29/07/2025 5,110.00p 5,171.00p 5,110.00p 5,144.00p 5,227
28/07/2025 5,148.00p 5,189.00p 5,118.50p 5,118.50p 334
25/07/2025 5,139.00p 5,164.00p 5,126.00p 5,145.50p 5,543
24/07/2025 5,115.00p 5,157.00p 5,113.00p 5,144.00p 235
23/07/2025 5,074.00p 5,093.88p 5,069.00p 5,078.50p 4,791
22/07/2025 5,051.00p 5,066.89p 5,013.00p 5,056.00p 1,948
21/07/2025 5,043.00p 5,066.00p 5,021.00p 5,066.00p 80,573
18/07/2025 5,035.00p 5,055.00p 5,035.00p 5,049.00p 23
17/07/2025 5,033.00p 5,069.00p 5,027.00p 5,051.50p 103
16/07/2025 5,013.00p 5,041.00p 5,008.00p 5,016.00p 1,829
15/07/2025 5,054.00p 5,071.00p 5,017.00p 5,017.00p 1,100
14/07/2025 5,020.00p 5,036.00p 5,020.00p 5,036.00p 951
11/07/2025 5,020.00p 5,047.00p 5,005.50p 5,005.50p 850
10/07/2025 5,026.00p 5,053.00p 5,026.00p 5,049.00p 27
09/07/2025 5,012.00p 5,016.00p 4,993.81p 4,994.00p 2,448
08/07/2025 4,976.00p 5,002.00p 4,976.00p 4,999.50p 40
07/07/2025 4,984.50p 5,005.00p 4,978.00p 4,979.25p 68
04/07/2025 4,976.50p 5,000.00p 4,951.00p 4,989.75p 96
03/07/2025 4,985.00p 4,997.50p 4,978.00p 4,997.25p 1,053
02/07/2025 5,001.00p 5,030.99p 4,935.50p 4,951.75p 634
01/07/2025 4,971.50p 4,998.25p 4,951.00p 4,998.25p 17,216
30/06/2025 5,002.00p 5,006.00p 4,952.00p 4,952.00p 1,146
27/06/2025 4,960.00p 5,023.00p 4,960.00p 5,023.00p 81
26/06/2025 4,947.50p 4,965.50p 4,925.00p 4,925.00p 3,914
25/06/2025 4,982.00p 4,990.50p 4,954.25p 4,954.25p 65
24/06/2025 4,982.00p 5,013.00p 4,978.00p 4,981.50p 24
23/06/2025 4,982.00p 4,982.00p 4,948.79p 4,962.50p 531
20/06/2025 4,996.00p 5,018.00p 4,969.50p 4,970.00p 1,022
19/06/2025 5,005.00p 5,022.00p 4,985.75p 4,985.75p 2,205
18/06/2025 5,044.00p 5,029.00p 5,014.00p 5,020.50p 123
17/06/2025 5,044.00p 5,032.00p 5,003.00p 5,017.00p 203
16/06/2025 5,044.00p 5,058.00p 5,043.00p 5,044.50p 1,364
13/06/2025 5,031.00p 5,037.00p 5,027.00p 5,027.00p 701
12/06/2025 5,029.00p 5,060.50p 5,029.00p 5,060.50p 2,596
11/06/2025 5,124.00p 5,174.00p 5,059.00p 5,100.50p 1,734
10/06/2025 5,080.00p 5,099.00p 5,074.00p 5,090.50p 511
09/06/2025 5,071.00p 5,082.00p 5,063.00p 5,068.50p 1,448
06/06/2025 5,063.00p 5,078.00p 5,028.00p 5,071.00p 430
05/06/2025 5,063.00p 5,078.00p 5,043.00p 5,059.00p 7,927
04/06/2025 5,029.00p 5,081.00p 5,029.00p 5,066.50p 449
03/06/2025 5,043.00p 5,066.00p 5,043.00p 5,056.50p 226
02/06/2025 5,055.00p 5,114.00p 5,050.00p 5,074.50p 455
30/05/2025 5,055.00p 5,080.00p 5,055.00p 5,062.00p 1,887
29/05/2025 5,073.00p 5,073.00p 5,029.00p 5,046.00p 102
28/05/2025 5,060.00p 5,086.00p 5,041.00p 5,041.00p 726
27/05/2025 5,083.00p 5,106.00p 5,079.00p 5,106.00p 71
26/05/2025 5,091.00p 5,086.00p 4,965.00p 5,035.50p 126
23/05/2025 5,091.00p 5,086.00p 4,965.00p 5,035.50p 126
22/05/2025 5,091.00p 5,070.00p 5,033.00p 5,064.50p 372
21/05/2025 5,091.00p 5,107.00p 5,078.00p 5,090.50p 5,447
20/05/2025 5,077.00p 5,093.00p 5,052.00p 5,086.00p 3,311
19/05/2025 4,945.00p 5,027.50p 4,993.72p 5,027.50p 1,557
16/05/2025 4,945.00p 5,027.50p 5,022.00p 5,027.50p 1
15/05/2025 4,945.00p 4,996.00p 4,945.00p 4,996.00p 3,898
14/05/2025 4,948.00p 4,977.00p 4,948.00p 4,953.00p 3,533
13/05/2025 4,914.50p 4,972.50p 4,914.50p 4,963.25p 139
12/05/2025 4,967.00p 5,014.00p 4,940.50p 4,953.50p 66,187
09/05/2025 4,939.00p 4,953.50p 4,935.50p 4,942.75p 1,442
08/05/2025 4,938.50p 4,967.00p 4,914.50p 4,923.75p 25
07/05/2025 4,938.50p 4,964.50p 4,904.00p 4,921.25p 6,737
06/05/2025 4,945.50p 4,972.00p 4,919.00p 4,944.25p 1,032
05/05/2025 4,958.50p 4,973.00p 4,931.00p 4,950.00p 1,961
02/05/2025 4,958.50p 4,973.00p 4,931.00p 4,950.00p 1,961

Market data

Select a section