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
20th May 2026 (Wed) 2,763.00 2,763.00 2,760.00 2,753.50 220
19th May 2026 (Tue) 2,777.50 2,777.50 2,749.25 2,749.25 690
18th May 2026 (Mon) 2,759.00 2,759.00 2,748.50 2,777.50 1,212
15th May 2026 (Fri) 2,751.50 2,758.00 2,740.50 2,777.25 1,846
14th May 2026 (Thu) 2,744.00 2,744.00 2,744.00 2,758.75 600
13th May 2026 (Wed) 2,689.50 2,689.50 2,677.50 2,685.25 7,961
12th May 2026 (Tue) 2,678.50 2,678.50 2,678.50 2,681.75 1,152
11th May 2026 (Mon) 2,706.50 2,711.50 2,681.50 2,684.50 40,859
8th May 2026 (Fri) 2,727.50 2,727.50 2,698.00 2,698.00 8,160
7th May 2026 (Thu) 2,716.00 2,734.50 2,716.00 2,743.25 12,539
6th May 2026 (Wed) 2,701.00 2,707.00 2,700.50 2,699.25 12,435
5th May 2026 (Tue) 2,728.50 2,728.50 2,728.50 2,729.00 480
4th May 2026 (Mon) 2,707.25 2,707.25 2,707.25 2,707.25 0
1st May 2026 (Fri) 2,670.50 2,703.00 2,670.50 2,707.25 1,355
30th Apr 2026 (Thu) 2,686.50 2,686.50 2,686.50 2,652.50 436
29th Apr 2026 (Wed) 2,652.00 2,652.00 2,646.00 2,670.75 3,037
28th Apr 2026 (Tue) 2,677.00 2,682.50 2,670.50 2,654.50 4,287
27th Apr 2026 (Mon) 2,675.50 2,675.50 2,675.50 2,680.25 1,330
24th Apr 2026 (Fri) 2,663.50 2,670.50 2,663.50 2,667.25 1,190
23rd Apr 2026 (Thu) 2,690.00 2,690.00 2,690.00 2,674.00 150
22nd Apr 2026 (Wed) 2,717.50 2,717.50 2,698.00 2,702.00 230
21st Apr 2026 (Tue) 2,706.50 2,706.50 2,706.50 2,710.25 21
20th Apr 2026 (Mon) 2,672.00 2,674.00 2,672.00 2,673.50 10,469
17th Apr 2026 (Fri) 2,653.50 2,663.50 2,651.50 2,673.75 2,001
16th Apr 2026 (Thu) 2,643.00 2,648.50 2,642.00 2,662.25 442
15th Apr 2026 (Wed) 2,581.00 2,583.50 2,581.00 2,613.75 687
14th Apr 2026 (Tue) 2,540.50 2,565.00 2,540.50 2,567.25 2,398
13th Apr 2026 (Mon) 2,476.00 2,488.50 2,476.00 2,521.00 714
10th Apr 2026 (Fri) 2,487.50 2,487.50 2,487.50 2,487.50 1,477
9th Apr 2026 (Thu) 2,541.50 2,543.00 2,541.50 2,501.25 354
8th Apr 2026 (Wed) 2,559.50 2,565.00 2,559.50 2,541.00 1,222
7th Apr 2026 (Tue) 2,486.50 2,495.00 2,486.00 2,487.50 3,383
6th Apr 2026 (Mon) 2,486.75 2,486.75 2,486.75 2,486.75 0
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
FTSE 100 Latest
Value10,443.47
Change11.13