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
19th Aug 2025 (Tue) 2,779.00 2,779.00 2,767.25 2,767.25 0
18th Aug 2025 (Mon) 2,779.25 2,779.25 2,779.00 2,779.00 1,303
15th Aug 2025 (Fri) 2,761.25 2,779.25 2,761.25 2,779.25 342
14th Aug 2025 (Thu) 2,757.50 2,757.50 2,757.50 2,761.25 875
13th Aug 2025 (Wed) 2,765.75 2,765.75 2,763.25 2,763.25 994
12th Aug 2025 (Tue) 2,771.50 2,771.50 2,762.00 2,765.75 659
11th Aug 2025 (Mon) 2,785.00 2,789.50 2,783.50 2,783.00 2,304
8th Aug 2025 (Fri) 2,801.00 2,802.00 2,801.00 2,776.25 1,463
7th Aug 2025 (Thu) 2,837.00 2,848.00 2,837.00 2,812.00 91
6th Aug 2025 (Wed) 2,801.00 2,804.00 2,801.00 2,815.25 1,483
5th Aug 2025 (Tue) 2,851.50 2,851.50 2,851.50 2,778.50 73
4th Aug 2025 (Mon) 2,776.00 2,776.00 2,776.00 2,788.50 117
1st Aug 2025 (Fri) 2,825.00 2,825.50 2,758.00 2,758.00 3,906
31st Jul 2025 (Thu) 2,892.00 2,894.50 2,883.00 2,884.75 339
30th Jul 2025 (Wed) 2,807.50 2,816.50 2,807.50 2,820.50 585
29th Jul 2025 (Tue) 2,828.50 2,830.00 2,828.50 2,796.00 2,757
28th Jul 2025 (Mon) 2,811.50 2,811.50 2,811.50 2,802.25 79
25th Jul 2025 (Fri) 2,794.50 2,796.50 2,794.50 2,807.25 847
24th Jul 2025 (Thu) 2,743.00 2,763.75 2,743.00 2,763.75 7
23rd Jul 2025 (Wed) 2,752.50 2,752.50 2,743.00 2,743.00 592
22nd Jul 2025 (Tue) 2,763.00 2,763.00 2,752.50 2,752.50 201
21st Jul 2025 (Mon) 2,749.50 2,763.00 2,749.50 2,763.00 113
18th Jul 2025 (Fri) 2,743.00 2,755.00 2,743.00 2,749.50 7,124
17th Jul 2025 (Thu) 2,743.50 2,748.50 2,743.00 2,751.00 6,120
16th Jul 2025 (Wed) 2,735.50 2,735.50 2,735.50 2,722.75 1,469
15th Jul 2025 (Tue) 2,755.00 2,755.00 2,746.50 2,749.75 1,921
14th Jul 2025 (Mon) 2,702.00 2,721.50 2,695.00 2,742.00 776
11th Jul 2025 (Fri) 2,700.50 2,720.00 2,699.50 2,708.75 3,444
10th Jul 2025 (Thu) 2,727.50 2,727.50 2,727.50 2,710.00 776
9th Jul 2025 (Wed) 2,722.00 2,733.50 2,720.00 2,733.50 1,100
8th Jul 2025 (Tue) 2,752.00 2,752.00 2,744.00 2,716.00 1,135
7th Jul 2025 (Mon) 2,727.50 2,727.50 2,727.50 2,726.25 257
4th Jul 2025 (Fri) 2,713.50 2,716.00 2,713.50 2,710.00 44
3rd Jul 2025 (Thu) 2,694.50 2,722.00 2,694.50 2,722.00 5,306
2nd Jul 2025 (Wed) 2,678.50 2,678.50 2,678.50 2,687.75 1,194
1st Jul 2025 (Tue) 2,671.50 2,671.50 2,671.50 2,680.25 363
30th Jun 2025 (Mon) 2,719.00 2,719.00 2,719.00 2,705.25 659
27th Jun 2025 (Fri) 2,661.00 2,668.50 2,661.00 2,682.25 908
26th Jun 2025 (Thu) 2,634.00 2,634.00 2,634.00 2,650.75 4,613
25th Jun 2025 (Wed) 2,652.50 2,652.50 2,647.00 2,653.50 703
24th Jun 2025 (Tue) 2,648.00 2,648.00 2,633.50 2,643.50 384
23rd Jun 2025 (Mon) 2,598.50 2,610.00 2,596.50 2,610.00 72
20th Jun 2025 (Fri) 2,674.00 2,674.00 2,674.00 2,614.75 45
FTSE 100 Latest
Value9,288.14
Change98.92