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!

Frk Sus Grc Etf (GCOR) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 27.965 27.965 27.945 27.945 0
11th Dec 2025 (Thu) 27.9425 27.965 27.9425 27.965 0
10th Dec 2025 (Wed) 27.95 27.95 27.9425 27.9425 0
9th Dec 2025 (Tue) 27.95 27.95 27.95 27.95 473
8th Dec 2025 (Mon) 27.995 27.995 27.925 27.925 0
5th Dec 2025 (Fri) 28.0175 28.0175 27.995 27.995 0
4th Dec 2025 (Thu) 28.01 28.01 28.01 28.0175 4,800
3rd Dec 2025 (Wed) 28.02 28.0375 28.02 28.0375 0
2nd Dec 2025 (Tue) 28.015 28.015 28.015 28.02 374
1st Dec 2025 (Mon) 28.01 28.01 27.9875 27.9875 0
28th Nov 2025 (Fri) 28.01 28.01 28.01 28.01 322
27th Nov 2025 (Thu) 28.035 28.035 28.035 28.0375 488
26th Nov 2025 (Wed) 28.0225 28.0375 28.0225 28.0375 0
25th Nov 2025 (Tue) 28.005 28.005 28.005 28.0225 442
24th Nov 2025 (Mon) 27.9675 27.9825 27.9675 27.9825 0
21st Nov 2025 (Fri) 27.965 27.9675 27.965 27.9675 0
20th Nov 2025 (Thu) 27.9575 27.965 27.9575 27.965 0
19th Nov 2025 (Wed) 27.9425 27.9575 27.9425 27.9575 0
18th Nov 2025 (Tue) 27.9675 27.9675 27.9425 27.9425 0
17th Nov 2025 (Mon) 27.9625 27.9675 27.9625 27.9675 0
14th Nov 2025 (Fri) 27.965 27.965 27.965 27.9625 481
13th Nov 2025 (Thu) 27.9975 27.9975 27.9475 27.9475 0
12th Nov 2025 (Wed) 27.97 27.9975 27.97 27.9975 0
11th Nov 2025 (Tue) 27.95 27.97 27.95 27.97 0
10th Nov 2025 (Mon) 27.9575 27.9575 27.95 27.95 0
7th Nov 2025 (Fri) 27.965 27.965 27.9575 27.9575 380
6th Nov 2025 (Thu) 27.9725 27.9725 27.965 27.965 0
5th Nov 2025 (Wed) 27.9725 27.9725 27.9725 27.9725 0
4th Nov 2025 (Tue) 27.955 27.9725 27.955 27.9725 0
3rd Nov 2025 (Mon) 28.0075 28.0075 27.955 27.955 0
31st Oct 2025 (Fri) 27.9725 28.0075 27.9725 28.0075 0
30th Oct 2025 (Thu) 27.985 27.985 27.9725 27.9725 0
29th Oct 2025 (Wed) 27.9925 27.9925 27.985 27.985 0
28th Oct 2025 (Tue) 27.9975 27.9975 27.9925 27.9925 0
27th Oct 2025 (Mon) 27.98 27.9975 27.98 27.9975 0
24th Oct 2025 (Fri) 27.995 27.995 27.98 27.98 0
23rd Oct 2025 (Thu) 27.99 27.995 27.99 27.995 0
22nd Oct 2025 (Wed) 27.98 27.98 27.98 27.99 253
21st Oct 2025 (Tue) 28.01 28.01 28.00 28.00 0
20th Oct 2025 (Mon) 27.9825 28.01 27.9825 28.01 0
17th Oct 2025 (Fri) 27.9975 27.9975 27.9825 27.9825 0
16th Oct 2025 (Thu) 27.9975 27.9975 27.9975 27.9975 0
15th Oct 2025 (Wed) 27.965 27.9975 27.965 27.9975 0
14th Oct 2025 (Tue) 27.9325 27.965 27.9325 27.965 0
13th Oct 2025 (Mon) 27.9225 27.9325 27.9225 27.9325 0
FTSE 100 Latest
Value9,649.03
Change-54.13