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
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
5th Dec 2025 (Fri) 2,795.75 2,827.50 2,795.75 2,827.50 2
4th Dec 2025 (Thu) 2,805.00 2,809.00 2,784.00 2,795.75 773
3rd Dec 2025 (Wed) 2,807.50 2,807.50 2,807.50 2,807.50 125
2nd Dec 2025 (Tue) 2,815.50 2,838.50 2,815.50 2,827.00 5,892
1st Dec 2025 (Mon) 2,787.00 2,815.50 2,785.50 2,815.50 2,113
28th Nov 2025 (Fri) 2,799.00 2,799.00 2,799.00 2,815.00 250
27th Nov 2025 (Thu) 2,780.00 2,791.00 2,776.50 2,776.50 2,900
26th Nov 2025 (Wed) 2,810.50 2,810.50 2,788.50 2,788.50 3,686
25th Nov 2025 (Tue) 2,775.00 2,775.00 2,775.00 2,784.00 1,651
24th Nov 2025 (Mon) 2,742.00 2,758.00 2,729.50 2,761.00 1,431
21st Nov 2025 (Fri) 2,697.00 2,706.00 2,696.00 2,696.00 2,270
20th Nov 2025 (Thu) 2,780.00 2,787.50 2,780.00 2,787.50 1,524
19th Nov 2025 (Wed) 2,778.50 2,800.00 2,778.50 2,780.00 1,792
18th Nov 2025 (Tue) 2,783.50 2,791.50 2,782.00 2,781.50 6,440
17th Nov 2025 (Mon) 2,864.00 2,864.00 2,828.00 2,828.00 439
14th Nov 2025 (Fri) 2,828.00 2,846.50 2,804.00 2,846.50 356
13th Nov 2025 (Thu) 2,894.50 2,894.50 2,854.75 2,854.75 2,850
12th Nov 2025 (Wed) 2,930.50 2,930.50 2,894.50 2,894.50 4,654
11th Nov 2025 (Tue) 2,917.50 2,917.50 2,901.00 2,895.75 223
10th Nov 2025 (Mon) 2,883.00 2,909.50 2,883.00 2,889.50 96
7th Nov 2025 (Fri) 2,857.50 2,857.50 2,857.50 2,813.00 3,580
6th Nov 2025 (Thu) 2,904.50 2,914.00 2,904.50 2,853.25 1,037
5th Nov 2025 (Wed) 2,918.50 2,937.50 2,918.50 2,937.75 6,718
4th Nov 2025 (Tue) 2,954.00 2,964.50 2,948.50 2,959.50 3,418
3rd Nov 2025 (Mon) 2,973.00 2,973.00 2,973.00 2,973.00 1,503
31st Oct 2025 (Fri) 3,000.00 3,000.00 2,967.00 2,963.00 1,534
30th Oct 2025 (Thu) 2,993.50 2,993.50 2,968.00 2,966.25 2,596
29th Oct 2025 (Wed) 2,995.50 2,995.50 2,995.50 2,984.50 751
28th Oct 2025 (Tue) 2,959.50 2,959.50 2,959.00 2,984.75 2,758
27th Oct 2025 (Mon) 2,958.00 2,958.00 2,951.50 2,957.75 846
24th Oct 2025 (Fri) 2,921.00 2,928.00 2,913.00 2,926.50 1,427
23rd Oct 2025 (Thu) 2,897.50 2,897.50 2,897.50 2,902.75 337
22nd Oct 2025 (Wed) 2,939.00 2,939.50 2,889.50 2,861.75 850
21st Oct 2025 (Tue) 2,917.00 2,918.50 2,915.00 2,922.75 3,927
20th Oct 2025 (Mon) 2,866.50 2,875.00 2,866.50 2,900.00 15
17th Oct 2025 (Fri) 2,818.00 2,844.50 2,801.50 2,834.00 996
16th Oct 2025 (Thu) 2,886.50 2,911.00 2,881.00 2,881.00 873
15th Oct 2025 (Wed) 2,907.50 2,907.50 2,901.50 2,905.25 8,195
FTSE 100 Latest
Value9,751.31
Change102.28