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 Fvd (FVD) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 28.07 28.125 28.07 28.11 906
11th Dec 2025 (Thu) 28.145 28.15 28.145 28.0925 490
10th Dec 2025 (Wed) 27.7675 27.7675 27.73 27.73 10,813
9th Dec 2025 (Tue) 27.65 27.685 27.65 27.7675 11,899
8th Dec 2025 (Mon) 27.9075 27.9075 27.7275 27.7275 0
5th Dec 2025 (Fri) 27.935 27.935 27.935 27.9075 907
4th Dec 2025 (Thu) 27.88 27.9325 27.88 27.9325 6,348
3rd Dec 2025 (Wed) 27.91 27.91 27.91 27.88 50,165
2nd Dec 2025 (Tue) 28.08 28.08 27.79 27.79 0
1st Dec 2025 (Mon) 28.1825 28.1825 28.08 28.08 0
28th Nov 2025 (Fri) 28.065 28.1825 28.065 28.1825 0
27th Nov 2025 (Thu) 28.09 28.09 28.065 28.065 0
26th Nov 2025 (Wed) 28.09 28.09 28.09 28.09 4,547
25th Nov 2025 (Tue) 27.865 27.915 27.865 27.905 12,876
24th Nov 2025 (Mon) 27.65 27.6525 27.65 27.6525 0
21st Nov 2025 (Fri) 27.475 27.48 27.475 27.65 4,880
20th Nov 2025 (Thu) 27.595 27.595 27.595 27.52 5,482
19th Nov 2025 (Wed) 27.17 27.17 27.17 27.17 404
18th Nov 2025 (Tue) 27.6875 27.6875 27.505 27.505 0
17th Nov 2025 (Mon) 27.725 27.725 27.725 27.6875 7,897
14th Nov 2025 (Fri) 28.165 28.165 27.7425 27.7425 0
13th Nov 2025 (Thu) 28.165 28.165 28.165 28.165 108
12th Nov 2025 (Wed) 27.825 27.95 27.825 27.95 10,813
11th Nov 2025 (Tue) 27.58 27.825 27.58 27.825 1,384
10th Nov 2025 (Mon) 27.4325 27.465 27.4325 27.465 0
7th Nov 2025 (Fri) 27.3425 27.4325 27.3425 27.4325 0
6th Nov 2025 (Thu) 27.495 27.495 27.3425 27.3425 0
5th Nov 2025 (Wed) 27.495 27.495 27.495 27.495 546
4th Nov 2025 (Tue) 27.1175 27.1775 27.1175 27.1775 0
3rd Nov 2025 (Mon) 27.26 27.26 27.1175 27.1175 0
31st Oct 2025 (Fri) 27.445 27.445 27.26 27.26 2
30th Oct 2025 (Thu) 27.5175 27.5175 27.445 27.445 0
29th Oct 2025 (Wed) 27.745 27.745 27.5175 27.5175 10,478
28th Oct 2025 (Tue) 27.84 27.84 27.76 27.745 4,222
27th Oct 2025 (Mon) 27.935 27.935 27.93 27.85 4,441
24th Oct 2025 (Fri) 27.785 27.9325 27.785 27.9325 0
23rd Oct 2025 (Thu) 28.0275 28.0275 27.785 27.785 0
22nd Oct 2025 (Wed) 27.935 28.0275 27.935 28.0275 0
21st Oct 2025 (Tue) 27.885 27.95 27.865 27.935 11,964
20th Oct 2025 (Mon) 28.02 28.02 28.02 28.02 142
17th Oct 2025 (Fri) 27.83 27.83 27.83 27.83 66
16th Oct 2025 (Thu) 27.7925 27.7925 27.75 27.75 0
15th Oct 2025 (Wed) 27.5625 27.7925 27.5625 27.7925 0
14th Oct 2025 (Tue) 27.34 27.40 27.30 27.5625 11,429
FTSE 100 Latest
Value9,649.03
Change-54.13