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
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
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
FTSE 100 Latest
Value8,275.66
Change0.00