Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ft Cesg (CESG) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 41.285 41.3525 41.285 41.3525 0
2nd Apr 2025 (Wed) 41.01 41.01 41.01 41.285 33
1st Apr 2025 (Tue) 40.9125 41.235 40.9125 41.235 0
31st Mar 2025 (Mon) 41.0825 41.0825 40.9125 40.9125 0
28th Mar 2025 (Fri) 41.205 41.205 41.0825 41.0825 0
27th Mar 2025 (Thu) 41.0825 41.205 41.0825 41.205 0
26th Mar 2025 (Wed) 41.06 41.0825 41.06 41.0825 0
25th Mar 2025 (Tue) 40.92 40.92 40.92 41.06 43
24th Mar 2025 (Mon) 40.7525 41.0275 40.7525 41.0275 0
21st Mar 2025 (Fri) 40.68 40.68 40.68 40.7525 150
20th Mar 2025 (Thu) 41.125 41.125 41.12 41.07 116
19th Mar 2025 (Wed) 41.17 41.17 41.17 41.1575 35
18th Mar 2025 (Tue) 41.005 41.0225 41.005 41.0225 0
17th Mar 2025 (Mon) 40.915 40.915 40.915 41.005 107
14th Mar 2025 (Fri) 40.2775 40.535 40.2775 40.535 0
13th Mar 2025 (Thu) 40.575 40.575 40.2775 40.2775 0
12th Mar 2025 (Wed) 40.80 40.80 40.575 40.575 0
11th Mar 2025 (Tue) 41.615 41.615 40.80 40.80 0
10th Mar 2025 (Mon) 41.54 41.54 41.54 41.615 20
7th Mar 2025 (Fri) 41.2875 41.3025 41.2875 41.3025 0
6th Mar 2025 (Thu) 41.0725 41.2875 41.0725 41.2875 0
5th Mar 2025 (Wed) 41.16 41.16 41.16 41.0725 150
4th Mar 2025 (Tue) 41.275 41.275 41.25 40.93 150
3rd Mar 2025 (Mon) 40.7325 41.395 40.7325 41.395 0
28th Feb 2025 (Fri) 40.875 40.875 40.875 40.7325 150
27th Feb 2025 (Thu) 41.2375 41.2375 40.9475 40.9475 0
26th Feb 2025 (Wed) 41.035 41.2375 41.035 41.2375 0
25th Feb 2025 (Tue) 40.85 40.85 40.85 41.035 150
24th Feb 2025 (Mon) 40.67 40.67 40.46 40.8675 750
21st Feb 2025 (Fri) 40.6625 40.7425 40.6625 40.7425 0
20th Feb 2025 (Thu) 40.5825 40.6625 40.5825 40.6625 0
19th Feb 2025 (Wed) 40.70 40.70 40.65 40.5825 150
18th Feb 2025 (Tue) 40.77 40.77 40.77 40.6375 150
17th Feb 2025 (Mon) 40.6875 40.6875 40.6575 40.6575 0
14th Feb 2025 (Fri) 40.715 40.715 40.6875 40.6875 0
13th Feb 2025 (Thu) 40.61 40.715 40.61 40.715 225
12th Feb 2025 (Wed) 40.35 40.35 40.265 40.265 0
11th Feb 2025 (Tue) 40.25 40.35 40.25 40.35 0
10th Feb 2025 (Mon) 40.17 40.25 40.17 40.25 0
7th Feb 2025 (Fri) 40.495 40.495 40.495 40.17 154
6th Feb 2025 (Thu) 40.51 40.53 40.51 40.37 108
5th Feb 2025 (Wed) 40.185 40.185 40.17 40.17 0
4th Feb 2025 (Tue) 40.255 40.26 40.255 40.185 992
FTSE 100 Latest
Value8,474.74
Change-133.74