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
20th May 2026 (Wed) 27.97 27.97 27.97 28.015 16
19th May 2026 (Tue) 27.96 27.96 27.9425 27.9425 0
18th May 2026 (Mon) 27.9525 27.96 27.9525 27.96 0
15th May 2026 (Fri) 28.0075 28.0075 27.9525 27.9525 0
14th May 2026 (Thu) 27.9675 28.0075 27.9675 28.0075 0
13th May 2026 (Wed) 27.97 27.97 27.9675 27.9675 0
12th May 2026 (Tue) 27.9975 27.9975 27.97 27.97 3,000
11th May 2026 (Mon) 28.0375 28.0375 27.9975 27.9975 0
8th May 2026 (Fri) 28.035 28.0375 28.035 28.0375 0
7th May 2026 (Thu) 28.03 28.035 28.03 28.035 0
6th May 2026 (Wed) 27.9475 28.03 27.9475 28.03 0
5th May 2026 (Tue) 27.9675 27.9675 27.9475 27.9475 0
4th May 2026 (Mon) 27.9675 27.9675 27.9675 27.9675 0
1st May 2026 (Fri) 27.9725 27.9725 27.9675 27.9675 0
30th Apr 2026 (Thu) 27.9175 27.9725 27.9175 27.9725 0
29th Apr 2026 (Wed) 27.975 27.975 27.9175 27.9175 0
28th Apr 2026 (Tue) 27.975 27.975 27.975 27.975 477
27th Apr 2026 (Mon) 27.98 27.98 27.9625 27.9625 0
24th Apr 2026 (Fri) 27.98 27.98 27.98 27.98 0
23rd Apr 2026 (Thu) 27.985 27.985 27.98 27.98 0
22nd Apr 2026 (Wed) 28.015 28.015 27.985 27.985 0
21st Apr 2026 (Tue) 28.01 28.01 28.01 28.015 241
20th Apr 2026 (Mon) 28.045 28.045 28.0225 28.0225 0
17th Apr 2026 (Fri) 27.995 28.045 27.995 28.045 0
16th Apr 2026 (Thu) 27.9525 27.995 27.9525 27.995 0
15th Apr 2026 (Wed) 27.95 27.9525 27.95 27.9525 0
14th Apr 2026 (Tue) 27.845 27.95 27.845 27.95 0
13th Apr 2026 (Mon) 27.855 27.855 27.855 27.845 267
10th Apr 2026 (Fri) 27.9275 27.9275 27.92 27.92 0
9th Apr 2026 (Thu) 27.955 27.955 27.9275 27.9275 0
8th Apr 2026 (Wed) 27.785 27.955 27.785 27.955 0
7th Apr 2026 (Tue) 27.815 27.815 27.785 27.785 0
6th Apr 2026 (Mon) 27.815 27.815 27.815 27.815 0
3rd Apr 2026 (Fri) 27.815 27.815 27.815 27.815 0
2nd Apr 2026 (Thu) 27.79 27.79 27.79 27.815 247
1st Apr 2026 (Wed) 27.85 27.8625 27.85 27.8625 0
31st Mar 2026 (Tue) 27.855 27.855 27.855 27.85 308
30th Mar 2026 (Mon) 27.765 27.7775 27.765 27.7775 0
27th Mar 2026 (Fri) 27.7975 27.7975 27.765 27.765 0
26th Mar 2026 (Thu) 27.8525 27.8525 27.7975 27.7975 0
25th Mar 2026 (Wed) 27.8075 27.8525 27.8075 27.8525 0
24th Mar 2026 (Tue) 27.7925 27.8075 27.7925 27.8075 0
23rd Mar 2026 (Mon) 27.795 27.795 27.7925 27.7925 0
FTSE 100 Latest
Value10,443.47
Change11.13