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
10th Jul 2026 (Fri) 2,814.25 2,842.75 2,814.25 2,842.75 5
9th Jul 2026 (Thu) 2,793.00 2,793.00 2,770.50 2,814.25 305
8th Jul 2026 (Wed) 2,805.75 2,805.75 2,760.00 2,760.00 117
7th Jul 2026 (Tue) 2,781.50 2,799.50 2,781.50 2,805.75 151
6th Jul 2026 (Mon) 2,775.00 2,796.00 2,772.50 2,796.00 569
3rd Jul 2026 (Fri) 2,774.00 2,774.00 2,774.00 2,772.50 158
2nd Jul 2026 (Thu) 2,763.50 2,763.50 2,763.50 2,754.25 249
1st Jul 2026 (Wed) 2,757.00 2,780.00 2,757.00 2,831.50 3,358
30th Jun 2026 (Tue) 2,762.50 2,769.00 2,748.50 2,748.50 155
29th Jun 2026 (Mon) 2,708.00 2,735.50 2,708.00 2,759.75 14,422
26th Jun 2026 (Fri) 2,660.00 2,660.00 2,660.00 2,695.00 32
25th Jun 2026 (Thu) 2,720.00 2,720.00 2,688.50 2,680.25 4,387
24th Jun 2026 (Wed) 2,712.00 2,740.50 2,712.00 2,758.75 5,640
23rd Jun 2026 (Tue) 2,677.00 2,707.50 2,676.50 2,704.00 9,262
22nd Jun 2026 (Mon) 2,765.50 2,765.50 2,763.50 2,696.50 10,249
19th Jun 2026 (Fri) 2,768.00 2,768.00 2,768.00 2,767.50 511
18th Jun 2026 (Thu) 2,754.50 2,754.50 2,745.00 2,750.50 309
17th Jun 2026 (Wed) 2,791.50 2,791.50 2,791.50 2,755.25 1,764
16th Jun 2026 (Tue) 2,778.00 2,778.00 2,778.00 2,789.50 1,864
15th Jun 2026 (Mon) 2,761.00 2,771.00 2,760.50 2,792.00 1,368
12th Jun 2026 (Fri) 2,725.00 2,725.00 2,725.00 2,733.75 12,308
11th Jun 2026 (Thu) 2,729.50 2,729.50 2,729.50 2,695.25 1,438
10th Jun 2026 (Wed) 2,735.50 2,735.50 2,735.00 2,735.00 5,057
9th Jun 2026 (Tue) 2,805.50 2,806.00 2,805.50 2,746.50 2,941
8th Jun 2026 (Mon) 2,802.00 2,811.00 2,802.00 2,811.00 634
5th Jun 2026 (Fri) 2,867.00 2,867.00 2,841.00 2,841.00 198
4th Jun 2026 (Thu) 2,875.00 2,875.00 2,862.00 2,904.25 861
3rd Jun 2026 (Wed) 2,927.50 2,927.50 2,885.50 2,883.50 1,146
2nd Jun 2026 (Tue) 2,945.50 2,945.50 2,931.50 2,934.50 3,144
1st Jun 2026 (Mon) 2,915.00 2,967.00 2,911.50 2,967.00 4,239
29th May 2026 (Fri) 2,873.50 2,886.00 2,872.00 2,886.00 1,618
28th May 2026 (Thu) 2,827.50 2,859.25 2,827.50 2,859.25 108
27th May 2026 (Wed) 2,827.50 2,827.50 2,827.50 2,827.50 2,741
26th May 2026 (Tue) 2,817.50 2,817.50 2,817.50 2,814.00 154
25th May 2026 (Mon) 2,817.25 2,817.25 2,817.25 2,817.25 0
22nd May 2026 (Fri) 2,775.00 2,817.25 2,775.00 2,817.25 473
21st May 2026 (Thu) 2,755.00 2,755.00 2,755.00 2,775.00 1,209
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
FTSE 100 Latest
Value10,497.29
Change24.84