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
14th Mar 2025 (Fri) 32.7475 32.7475 32.7475 32.7475 0
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
7th Mar 2025 (Fri) 33.485 33.485 33.2025 33.2025 0
6th Mar 2025 (Thu) 33.485 33.485 33.485 33.485 150
5th Mar 2025 (Wed) 34.54 34.54 34.20 33.7975 2,892
4th Mar 2025 (Tue) 33.425 33.425 33.425 33.3125 433
3rd Mar 2025 (Mon) 34.06 34.105 33.825 33.8725 7,143
28th Feb 2025 (Fri) 33.99 33.99 33.555 33.6925 80,674
27th Feb 2025 (Thu) 34.165 34.195 34.165 33.9475 10,655
26th Feb 2025 (Wed) 33.93 34.15 33.925 34.15 10,342
25th Feb 2025 (Tue) 34.15 34.20 33.935 33.8025 50,479
24th Feb 2025 (Mon) 34.305 34.305 34.12 34.255 43,368
21st Feb 2025 (Fri) 34.16 34.16 34.155 34.0675 3,217
20th Feb 2025 (Thu) 34.055 34.0575 34.055 34.0575 0
19th Feb 2025 (Wed) 33.97 33.97 33.97 34.055 1,802
18th Feb 2025 (Tue) 34.15 34.16 34.15 34.0725 1,454
17th Feb 2025 (Mon) 34.035 34.055 34.035 34.055 0
14th Feb 2025 (Fri) 33.945 34.13 33.945 34.035 620
13th Feb 2025 (Thu) 33.97 33.97 33.965 34.035 7,200
12th Feb 2025 (Wed) 34.005 34.095 33.865 34.05 7,510
11th Feb 2025 (Tue) 34.04 34.04 34.04 34.02 1,130
10th Feb 2025 (Mon) 33.985 33.985 33.815 33.985 11,996
7th Feb 2025 (Fri) 34.0175 34.0175 33.9625 33.9625 0
6th Feb 2025 (Thu) 33.9625 34.0175 33.9625 34.0175 0
5th Feb 2025 (Wed) 34.01 34.01 34.01 33.9625 303
4th Feb 2025 (Tue) 34.005 34.005 34.005 33.9925 189
3rd Feb 2025 (Mon) 34.02 34.02 33.8975 33.8975 0
31st Jan 2025 (Fri) 33.92 34.02 33.92 34.02 0
30th Jan 2025 (Thu) 34.065 34.065 33.825 33.92 6,724
29th Jan 2025 (Wed) 34.09 34.13 34.09 33.91 5,326
28th Jan 2025 (Tue) 33.7775 33.93 33.7775 33.93 0
27th Jan 2025 (Mon) 33.905 33.905 33.7775 33.7775 0
24th Jan 2025 (Fri) 33.84 33.84 33.84 33.905 150
23rd Jan 2025 (Thu) 33.9425 33.9425 33.93 33.93 0
22nd Jan 2025 (Wed) 33.875 33.9425 33.875 33.9425 0
21st Jan 2025 (Tue) 33.945 33.945 33.945 33.875 76
20th Jan 2025 (Mon) 33.87 33.875 33.87 33.875 0
17th Jan 2025 (Fri) 33.725 33.81 33.725 33.87 6,758
16th Jan 2025 (Thu) 33.7475 33.8025 33.7475 33.8025 0
15th Jan 2025 (Wed) 33.545 33.545 33.545 33.7475 50
14th Jan 2025 (Tue) 33.565 33.5875 33.565 33.5875 0
FTSE 100 Latest
Value8,592.77
Change50.21