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
3rd Apr 2026 (Fri) 2,486.75 2,486.75 2,486.75 2,486.75 0
2nd Apr 2026 (Thu) 2,428.00 2,484.50 2,428.00 2,486.75 565
1st Apr 2026 (Wed) 2,448.50 2,460.00 2,447.00 2,457.25 1,707
31st Mar 2026 (Tue) 2,386.50 2,391.50 2,386.50 2,405.50 17,886
30th Mar 2026 (Mon) 2,354.00 2,389.00 2,354.00 2,389.00 5,202
27th Mar 2026 (Fri) 2,409.00 2,409.00 2,409.00 2,366.00 495
26th Mar 2026 (Thu) 2,445.50 2,445.50 2,445.50 2,431.50 150
25th Mar 2026 (Wed) 2,465.00 2,465.00 2,465.00 2,465.00 467
24th Mar 2026 (Tue) 2,476.50 2,476.50 2,476.50 2,459.50 20
23rd Mar 2026 (Mon) 2,474.75 2,474.75 2,474.75 2,488.50 223
20th Mar 2026 (Fri) 2,478.50 2,478.50 2,476.50 2,474.75 458
19th Mar 2026 (Thu) 2,521.00 2,521.00 2,511.00 2,481.75 919
18th Mar 2026 (Wed) 2,542.00 2,542.00 2,542.00 2,533.50 480
17th Mar 2026 (Tue) 2,522.50 2,522.50 2,522.50 2,534.25 13,808
16th Mar 2026 (Mon) 2,512.50 2,512.50 2,512.50 2,510.25 1,230
13th Mar 2026 (Fri) 2,504.00 2,504.00 2,499.50 2,499.50 67
12th Mar 2026 (Thu) 2,519.50 2,519.50 2,504.00 2,504.00 90
11th Mar 2026 (Wed) 2,526.00 2,526.00 2,522.50 2,519.50 1,027
10th Mar 2026 (Tue) 2,538.50 2,538.50 2,529.50 2,538.75 13,492
9th Mar 2026 (Mon) 2,514.50 2,514.50 2,504.50 2,514.50 641
6th Mar 2026 (Fri) 2,579.00 2,579.00 2,537.50 2,544.75 10,258
5th Mar 2026 (Thu) 2,549.75 2,567.75 2,549.75 2,567.75 139
4th Mar 2026 (Wed) 2,498.50 2,504.00 2,498.50 2,549.75 6,259
3rd Mar 2026 (Tue) 2,466.50 2,466.50 2,455.00 2,490.25 12,289
2nd Mar 2026 (Mon) 2,469.00 2,483.50 2,452.00 2,483.50 4,591
27th Feb 2026 (Fri) 2,479.00 2,479.00 2,473.00 2,469.50 1,227
26th Feb 2026 (Thu) 2,441.00 2,473.50 2,441.00 2,465.75 1,844
25th Feb 2026 (Wed) 2,400.50 2,403.50 2,400.00 2,427.25 335
24th Feb 2026 (Tue) 2,364.00 2,377.00 2,364.00 2,386.75 604
23rd Feb 2026 (Mon) 2,416.00 2,416.00 2,353.00 2,361.75 24,159
20th Feb 2026 (Fri) 2,431.00 2,457.00 2,430.50 2,449.75 810
19th Feb 2026 (Thu) 2,434.00 2,443.00 2,434.00 2,438.00 1,980
18th Feb 2026 (Wed) 2,401.50 2,438.50 2,393.00 2,432.75 667
17th Feb 2026 (Tue) 2,398.50 2,398.50 2,387.50 2,406.00 1,720
16th Feb 2026 (Mon) 2,396.00 2,396.00 2,391.00 2,390.75 2,693
13th Feb 2026 (Fri) 2,389.00 2,392.50 2,374.50 2,396.75 3,327
12th Feb 2026 (Thu) 2,454.50 2,454.50 2,367.25 2,367.25 144
11th Feb 2026 (Wed) 2,516.00 2,516.00 2,502.00 2,454.50 971
10th Feb 2026 (Tue) 2,501.50 2,501.50 2,501.50 2,528.25 6,229
9th Feb 2026 (Mon) 2,492.00 2,492.00 2,492.00 2,502.75 234
6th Feb 2026 (Fri) 2,449.00 2,462.50 2,449.00 2,468.00 10,162
FTSE 100 Latest
Value10,436.29
Change71.50