Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ft Fgrd (FGRD) Share Price

Intraday
Historical

Price	4,047.00p on 12-12-2025 at 19:40:06
Change	-16.75p -0.42%
Buy	3,968.50p
Sell	3,957.00p

Last Trade:	Unknown 0.00 at 3,978.50p
Day's Volume:	108,737
Last Close:	3,962.75p
Open:	4,046.00p
ISIN:	IE000J80JTL1

Day's Range	4,046.00p - 4,047.00p
52wk Range:	2,637.00p - 4,181.00p
Market Capitalisation:	£N/A
VWAP:	4,042.55696p
Shares in Issue:	N/A

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ft Fgrd (FGRD) Latest Trades
Unknown*	0	3,978.50p	SI Trade	16:26:35 - 12-Dec-25
Buy*	2	3,981.00p	SI Trade	16:09:11 - 12-Dec-25
Buy*	1	3,982.00p	SI Trade	16:02:15 - 12-Dec-25
Buy*	83	3,984.764p	Suspected BUY Trade	15:59:54 - 12-Dec-25
Buy*	5	4,005.034p	Suspected BUY Trade	15:47:40 - 12-Dec-25
Buy*	2	4,013.50p	Suspected BUY Trade	15:17:48 - 12-Dec-25
Sell*	15	4,003.058p	Negotiated Trade	15:11:57 - 12-Dec-25
Buy*	148	4,009.206p	Suspected BUY Trade	15:11:57 - 12-Dec-25
Buy*	179	4,010.05p	Suspected BUY Trade	15:11:05 - 12-Dec-25
Unknown*	0	4,075.00p	SI Trade	14:29:59 - 12-Dec-25

See more Ft Fgrd trades

Ft Fgrd (FGRD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	4,046.00	4,047.00	4,046.00	3,962.75	108,737
11th Dec 2025 (Thu)	3,998.00	4,010.50	3,979.50	3,979.50	2,182
10th Dec 2025 (Wed)	4,000.50	4,004.00	3,991.00	4,004.00	7,283
9th Dec 2025 (Tue)	4,024.00	4,024.50	3,976.00	3,988.50	26,974
8th Dec 2025 (Mon)	4,007.00	4,025.00	4,007.00	4,016.50	17,240
5th Dec 2025 (Fri)	4,017.50	4,017.50	3,983.50	3,983.50	15,209
4th Dec 2025 (Thu)	3,975.50	3,996.50	3,974.00	3,988.75	12,798
3rd Dec 2025 (Wed)	3,972.00	3,973.00	3,932.50	3,939.75	17,898
2nd Dec 2025 (Tue)	3,980.50	4,002.50	3,974.00	3,972.50	7,098
1st Dec 2025 (Mon)	3,973.50	3,975.00	3,954.00	3,954.00	3,807
28th Nov 2025 (Fri)	3,997.00	3,999.00	3,988.50	4,000.00	28,057
27th Nov 2025 (Thu)	3,979.50	3,979.50	3,963.00	3,963.00	6,551
26th Nov 2025 (Wed)	3,939.00	3,972.50	3,939.00	3,972.50	6,474
25th Nov 2025 (Tue)	3,911.50	3,911.50	3,865.50	3,884.75	10,276
24th Nov 2025 (Mon)	3,887.50	3,894.00	3,886.50	3,919.50	4,927
21st Nov 2025 (Fri)	3,881.50	3,885.00	3,848.50	3,847.50	9,559
20th Nov 2025 (Thu)	4,012.50	4,021.00	3,949.00	3,949.00	9,155
19th Nov 2025 (Wed)	3,938.50	3,988.00	3,938.50	3,958.25	27,507
18th Nov 2025 (Tue)	3,930.00	3,937.00	3,930.00	3,930.00	19,183
17th Nov 2025 (Mon)	4,034.00	4,034.00	3,987.00	4,002.00	3,955
14th Nov 2025 (Fri)	4,017.00	4,024.00	3,975.00	4,041.50	25,636
13th Nov 2025 (Thu)	4,111.00	4,116.50	4,034.50	4,034.50	33,196

See more Ft Fgrd price history

Date	Source	Headline
Ft Fgrd (FGRD) Regulatory News

See more Ft Fgrd regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13