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 Fdn (FDN) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2,449.00 2,462.50 2,449.00 2,468.00 10,162
5th Feb 2026 (Thu) 2,528.00 2,528.00 2,528.00 2,501.25 184
4th Feb 2026 (Wed) 2,556.00 2,562.00 2,526.50 2,542.00 1,741
3rd Feb 2026 (Tue) 2,656.00 2,656.00 2,656.00 2,566.50 189
2nd Feb 2026 (Mon) 2,624.00 2,674.00 2,602.00 2,674.00 373
30th Jan 2026 (Fri) 2,631.25 2,636.25 2,631.25 2,636.25 62
29th Jan 2026 (Thu) 2,684.00 2,684.00 2,638.00 2,631.25 740
28th Jan 2026 (Wed) 2,698.00 2,698.00 2,691.50 2,679.50 7,733
27th Jan 2026 (Tue) 2,704.50 2,708.00 2,691.50 2,689.75 586
26th Jan 2026 (Mon) 2,646.50 2,683.50 2,646.50 2,688.50 1,397
23rd Jan 2026 (Fri) 2,684.00 2,684.00 2,666.50 2,675.25 2,287
22nd Jan 2026 (Thu) 2,665.00 2,665.00 2,662.50 2,675.75 7,748
21st Jan 2026 (Wed) 2,617.00 2,637.50 2,617.00 2,644.75 21,921
20th Jan 2026 (Tue) 2,623.00 2,635.00 2,623.00 2,649.50 6,617
19th Jan 2026 (Mon) 2,672.00 2,672.00 2,646.00 2,655.00 9,366
16th Jan 2026 (Fri) 2,735.50 2,735.50 2,717.00 2,719.75 16
15th Jan 2026 (Thu) 2,713.00 2,740.00 2,713.00 2,737.00 2,908
14th Jan 2026 (Wed) 2,748.00 2,748.00 2,702.00 2,716.25 1,403
13th Jan 2026 (Tue) 2,754.00 2,764.50 2,750.00 2,751.00 962
12th Jan 2026 (Mon) 2,742.00 2,742.00 2,733.50 2,757.50 683
9th Jan 2026 (Fri) 2,771.50 2,771.50 2,771.50 2,766.50 1,246
8th Jan 2026 (Thu) 2,784.00 2,789.00 2,773.00 2,762.25 1,588
7th Jan 2026 (Wed) 2,773.50 2,781.50 2,773.50 2,785.00 786
6th Jan 2026 (Tue) 2,751.00 2,751.00 2,751.00 2,754.25 958
5th Jan 2026 (Mon) 2,738.50 2,764.00 2,738.50 2,764.25 22
2nd Jan 2026 (Fri) 2,777.00 2,788.50 2,777.00 2,718.00 4,761
1st Jan 2026 (Thu) 2,778.50 2,778.50 2,778.50 2,778.50 0
31st Dec 2025 (Wed) 2,783.50 2,783.50 2,783.50 2,778.50 13
30th Dec 2025 (Tue) 2,782.00 2,782.00 2,777.50 2,789.50 301
29th Dec 2025 (Mon) 2,761.50 2,787.50 2,761.50 2,769.00 31
26th Dec 2025 (Fri) 2,779.00 2,779.00 2,779.00 2,779.00 0
25th Dec 2025 (Thu) 2,779.00 2,779.00 2,779.00 2,779.00 0
24th Dec 2025 (Wed) 2,772.75 2,779.00 2,772.75 2,779.00 235
23rd Dec 2025 (Tue) 2,767.50 2,769.00 2,767.00 2,772.75 359
22nd Dec 2025 (Mon) 2,795.50 2,795.50 2,791.00 2,790.25 321
19th Dec 2025 (Fri) 2,787.00 2,792.50 2,787.00 2,797.75 170
18th Dec 2025 (Thu) 2,746.00 2,775.00 2,746.00 2,784.50 792
17th Dec 2025 (Wed) 2,763.00 2,763.00 2,763.00 2,760.50 1,809
16th Dec 2025 (Tue) 2,752.50 2,762.00 2,752.50 2,750.75 282
15th Dec 2025 (Mon) 2,798.50 2,799.00 2,787.50 2,775.75 637
12th Dec 2025 (Fri) 2,818.00 2,818.00 2,818.00 2,792.25 46
11th Dec 2025 (Thu) 2,796.00 2,803.00 2,796.00 2,800.00 696
10th Dec 2025 (Wed) 2,828.50 2,834.00 2,828.50 2,834.00 735
9th Dec 2025 (Tue) 2,825.00 2,825.00 2,824.50 2,828.50 108
8th Dec 2025 (Mon) 2,837.50 2,839.50 2,837.50 2,824.50 488
FTSE 100 Latest
Value10,369.75
Change60.53