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 Us Eqt Buf F (GFEB) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 33.0025 33.25 33.0025 33.25 0
7th May 2025 (Wed) 33.0775 33.0775 33.0025 33.0025 0
6th May 2025 (Tue) 32.70 33.0775 32.70 33.0775 0
5th May 2025 (Mon) 32.70 32.70 32.70 32.70 0
2nd May 2025 (Fri) 33.175 33.18 33.175 33.18 0
1st May 2025 (Thu) 32.675 33.175 32.675 33.175 0
30th Apr 2025 (Wed) 32.82 32.82 32.675 32.675 0
29th Apr 2025 (Tue) 32.665 32.82 32.665 32.82 0
28th Apr 2025 (Mon) 32.615 32.665 32.615 32.665 0
25th Apr 2025 (Fri) 32.28 32.70 32.28 32.615 2,864
24th Apr 2025 (Thu) 32.38 32.38 32.38 32.505 897
23rd Apr 2025 (Wed) 32.49 32.515 32.41 32.3725 6,511
22nd Apr 2025 (Tue) 31.945 31.945 31.945 31.9025 150
21st Apr 2025 (Mon) 31.92 31.92 31.92 31.92 0
18th Apr 2025 (Fri) 31.92 31.92 31.92 31.92 0
17th Apr 2025 (Thu) 32.1775 32.1775 31.92 31.92 0
16th Apr 2025 (Wed) 31.96 31.96 31.96 32.1775 21
15th Apr 2025 (Tue) 32.26 32.3875 32.26 32.3875 0
14th Apr 2025 (Mon) 32.22 32.22 32.22 32.26 53
11th Apr 2025 (Fri) 31.8425 31.8425 31.71 31.71 0
10th Apr 2025 (Thu) 32.235 32.235 32.235 31.8425 5
9th Apr 2025 (Wed) 31.04 31.04 30.645 30.98 472
8th Apr 2025 (Tue) 30.745 31.56 30.745 31.56 0
7th Apr 2025 (Mon) 31.605 31.605 30.745 30.745 0
4th Apr 2025 (Fri) 32.4925 32.4925 31.605 31.605 0
3rd Apr 2025 (Thu) 33.1625 33.1625 32.4925 32.4925 0
2nd Apr 2025 (Wed) 33.095 33.1625 33.095 33.1625 0
1st Apr 2025 (Tue) 33.225 33.25 33.225 33.095 900
31st Mar 2025 (Mon) 32.81 32.81 32.81 32.8325 150
28th Mar 2025 (Fri) 33.415 33.415 33.415 32.9475 109
27th Mar 2025 (Thu) 33.41 33.41 33.41 33.3375 254
26th Mar 2025 (Wed) 33.5125 33.5125 33.3425 33.3425 0
25th Mar 2025 (Tue) 33.49 33.5125 33.49 33.5125 0
24th Mar 2025 (Mon) 33.38 33.38 33.375 33.49 4,980
21st Mar 2025 (Fri) 33.30 33.30 33.1025 33.1025 575
20th Mar 2025 (Thu) 33.14 33.30 33.13 33.30 14,711
19th Mar 2025 (Wed) 33.025 33.025 33.02 33.125 10,778
18th Mar 2025 (Tue) 33.0975 33.0975 33.0125 33.0125 0
17th Mar 2025 (Mon) 33.125 33.155 33.125 33.0975 1,238
14th Mar 2025 (Fri) 32.93 33.15 32.93 33.15 1,681
13th Mar 2025 (Thu) 32.98 32.98 32.7475 32.7475 0
12th Mar 2025 (Wed) 32.8275 32.98 32.8275 32.98 0
11th Mar 2025 (Tue) 33.0775 33.0775 32.8275 32.8275 0
10th Mar 2025 (Mon) 33.325 33.325 33.215 33.0775 15,107
FTSE 100 Latest
Value8,531.61
Change0.00