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
10th Jul 2025 (Thu) 42.8725 43.06 42.8725 43.06 0
9th Jul 2025 (Wed) 42.965 42.965 42.8725 42.8725 0
8th Jul 2025 (Tue) 43.115 43.115 43.115 42.965 105
7th Jul 2025 (Mon) 43.285 43.285 43.285 43.1675 34
4th Jul 2025 (Fri) 43.205 43.205 43.1425 43.1425 0
3rd Jul 2025 (Thu) 42.97 43.205 42.97 43.205 0
2nd Jul 2025 (Wed) 43.395 43.395 42.97 42.97 0
1st Jul 2025 (Tue) 42.795 43.395 42.795 43.395 0
30th Jun 2025 (Mon) 42.6675 42.795 42.6675 42.795 0
27th Jun 2025 (Fri) 42.585 42.6675 42.585 42.6675 0
26th Jun 2025 (Thu) 42.555 42.60 42.555 42.585 194
25th Jun 2025 (Wed) 42.625 42.625 42.625 42.3375 150
24th Jun 2025 (Tue) 42.89 42.89 42.685 42.685 178
23rd Jun 2025 (Mon) 42.1525 42.195 42.1525 42.195 0
20th Jun 2025 (Fri) 42.18 42.18 42.18 42.1525 2
19th Jun 2025 (Thu) 42.345 42.345 41.9025 41.9025 0
18th Jun 2025 (Wed) 42.4975 42.4975 42.345 42.345 0
17th Jun 2025 (Tue) 42.9375 42.9375 42.4975 42.4975 0
16th Jun 2025 (Mon) 42.9125 42.9375 42.9125 42.9375 0
13th Jun 2025 (Fri) 43.0475 43.0475 42.9125 42.9125 0
12th Jun 2025 (Thu) 42.985 43.0475 42.985 43.0475 0
11th Jun 2025 (Wed) 43.025 43.025 43.025 42.985 150
10th Jun 2025 (Tue) 43.105 43.105 43.105 43.00 17
9th Jun 2025 (Mon) 43.3275 43.3275 42.9925 42.9925 0
6th Jun 2025 (Fri) 43.445 43.445 43.445 43.3275 62
5th Jun 2025 (Thu) 43.375 43.375 43.2975 43.2975 0
4th Jun 2025 (Wed) 43.265 43.375 43.265 43.375 0
3rd Jun 2025 (Tue) 43.305 43.305 43.305 43.265 84
2nd Jun 2025 (Mon) 43.31 43.31 43.31 43.2075 10
30th May 2025 (Fri) 42.425 42.425 42.425 43.365 5,000
29th May 2025 (Thu) 43.0925 43.135 43.0925 43.135 0
28th May 2025 (Wed) 43.27 43.27 43.0925 43.0925 0
27th May 2025 (Tue) 43.285 43.43 43.27 43.27 177
26th May 2025 (Mon) 42.73 42.73 42.73 42.73 0
23rd May 2025 (Fri) 42.73 42.73 42.73 42.83 68
22nd May 2025 (Thu) 43.3275 43.3275 42.865 42.865 0
21st May 2025 (Wed) 43.325 43.3275 43.325 43.3275 0
20th May 2025 (Tue) 43.12 43.325 43.12 43.325 0
19th May 2025 (Mon) 42.775 42.775 42.775 43.12 150
16th May 2025 (Fri) 42.4075 42.665 42.4075 42.665 0
15th May 2025 (Thu) 41.9275 42.4075 41.9275 42.4075 0
14th May 2025 (Wed) 42.1075 42.1075 41.9275 41.9275 0
13th May 2025 (Tue) 41.775 42.1075 41.775 42.1075 0
12th May 2025 (Mon) 41.9325 41.9325 41.775 41.775 0
FTSE 100 Latest
Value8,941.12
Change-34.54