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
9th May 2025 (Fri) 27.5525 27.5525 27.5425 27.5425 0
8th May 2025 (Thu) 27.5625 27.5625 27.5525 27.5525 0
7th May 2025 (Wed) 27.5325 27.5625 27.5325 27.5625 0
6th May 2025 (Tue) 27.4862 27.5325 27.4862 27.5325 0
5th May 2025 (Mon) 27.4862 27.4862 27.4862 27.4862 0
2nd May 2025 (Fri) 27.5225 27.5275 27.5225 27.5275 0
1st May 2025 (Thu) 27.525 27.525 27.5225 27.5225 0
30th Apr 2025 (Wed) 27.505 27.525 27.505 27.525 0
29th Apr 2025 (Tue) 27.5075 27.5075 27.505 27.505 0
28th Apr 2025 (Mon) 27.5175 27.5175 27.5075 27.5075 0
25th Apr 2025 (Fri) 27.5525 27.5525 27.5175 27.5175 0
24th Apr 2025 (Thu) 27.5175 27.5525 27.5175 27.5525 0
23rd Apr 2025 (Wed) 27.495 27.5175 27.495 27.5175 0
22nd Apr 2025 (Tue) 27.5125 27.5125 27.495 27.495 0
21st Apr 2025 (Mon) 27.5125 27.5125 27.5125 27.5125 0
18th Apr 2025 (Fri) 27.5125 27.5125 27.5125 27.5125 0
17th Apr 2025 (Thu) 27.4425 27.5125 27.4425 27.5125 0
16th Apr 2025 (Wed) 27.4225 27.4425 27.4225 27.4425 0
15th Apr 2025 (Tue) 27.395 27.4225 27.395 27.4225 0
14th Apr 2025 (Mon) 27.3525 27.395 27.3525 27.395 0
11th Apr 2025 (Fri) 27.34 27.3525 27.34 27.3525 0
10th Apr 2025 (Thu) 27.2625 27.34 27.2625 27.34 0
9th Apr 2025 (Wed) 27.315 27.315 27.2625 27.2625 0
8th Apr 2025 (Tue) 27.325 27.325 27.315 27.315 0
7th Apr 2025 (Mon) 27.28 27.325 27.28 27.325 0
4th Apr 2025 (Fri) 27.3525 27.3525 27.28 27.28 0
3rd Apr 2025 (Thu) 27.3175 27.3525 27.3175 27.3525 0
2nd Apr 2025 (Wed) 27.3475 27.3475 27.3175 27.3175 0
1st Apr 2025 (Tue) 27.2975 27.3475 27.2975 27.3475 0
31st Mar 2025 (Mon) 27.3125 27.3125 27.2975 27.2975 0
28th Mar 2025 (Fri) 27.3075 27.3125 27.3075 27.3125 0
27th Mar 2025 (Thu) 27.285 27.285 27.285 27.3075 1,541
26th Mar 2025 (Wed) 27.2875 27.2925 27.2875 27.2925 0
25th Mar 2025 (Tue) 27.2825 27.2875 27.2825 27.2875 0
24th Mar 2025 (Mon) 27.2725 27.2825 27.2725 27.2825 0
21st Mar 2025 (Fri) 27.2675 27.2725 27.2675 27.2725 0
20th Mar 2025 (Thu) 27.2425 27.2675 27.2425 27.2675 0
19th Mar 2025 (Wed) 27.2525 27.2525 27.2425 27.2425 0
18th Mar 2025 (Tue) 27.2475 27.2525 27.2475 27.2525 0
17th Mar 2025 (Mon) 27.2175 27.2475 27.2175 27.2475 0
14th Mar 2025 (Fri) 27.1925 27.2175 27.1925 27.2175 0
13th Mar 2025 (Thu) 27.21 27.21 27.1925 27.1925 0
12th Mar 2025 (Wed) 27.2125 27.2125 27.21 27.21 0
FTSE 100 Latest
Value8,604.98
Change50.18