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
22nd Sep 2026 (Tue) 40.34 40.345 40.34 40.2775 256
21st Sep 2026 (Mon) 40.045 40.25 40.045 40.25 0
18th Sep 2026 (Fri) 39.965 39.965 39.965 40.045 137
17th Sep 2026 (Thu) 40.025 40.025 40.02 40.02 0
16th Sep 2026 (Wed) 39.95 40.025 39.95 40.025 0
15th Sep 2026 (Tue) 39.965 39.965 39.95 39.95 0
14th Sep 2026 (Mon) 40.065 40.065 39.965 39.965 0
11th Sep 2026 (Fri) 39.93 40.065 39.93 40.065 0
10th Sep 2026 (Thu) 39.975 39.975 39.92 39.93 3,450
9th Sep 2026 (Wed) 39.945 39.945 39.945 39.9875 150
8th Sep 2026 (Tue) 40.1325 40.1325 40.1225 40.1225 0
7th Sep 2026 (Mon) 40.1175 40.1325 40.1175 40.1325 0
4th Sep 2026 (Fri) 40.1975 40.1975 40.1175 40.1175 0
3rd Sep 2026 (Thu) 40.0575 40.1975 40.0575 40.1975 0
2nd Sep 2026 (Wed) 40.26 40.26 40.0575 40.0575 0
1st Sep 2026 (Tue) 40.26 40.26 40.26 40.26 69
31st Aug 2026 (Mon) 40.1425 40.1425 40.1425 40.1425 0
28th Aug 2026 (Fri) 40.075 40.1425 40.075 40.1425 0
27th Aug 2026 (Thu) 39.9825 40.075 39.9825 40.075 0
26th Aug 2026 (Wed) 40.075 40.075 40.075 39.9825 5
25th Aug 2026 (Tue) 39.9225 39.9625 39.9225 39.9625 0
24th Aug 2026 (Mon) 39.885 39.885 39.885 39.9225 73
21st Aug 2026 (Fri) 39.87 39.87 39.87 39.945 83
20th Aug 2026 (Thu) 40.005 40.005 39.97 39.97 0
19th Aug 2026 (Wed) 39.9325 40.005 39.9325 40.005 0
18th Aug 2026 (Tue) 40.04 40.04 39.9325 39.9325 0
17th Aug 2026 (Mon) 40.02 40.04 40.02 40.04 663
14th Aug 2026 (Fri) 40.08 40.13 40.08 40.02 2,531
13th Aug 2026 (Thu) 39.93 39.93 39.93 40.0025 875
12th Aug 2026 (Wed) 39.875 39.875 39.835 39.9375 2,192
11th Aug 2026 (Tue) 39.9325 39.9325 39.9125 39.9125 0
10th Aug 2026 (Mon) 39.885 39.885 39.88 39.9325 222
7th Aug 2026 (Fri) 39.8625 39.9525 39.8625 39.9525 0
6th Aug 2026 (Thu) 39.825 39.825 39.805 39.8625 206
5th Aug 2026 (Wed) 39.8675 39.8725 39.8675 39.8725 0
4th Aug 2026 (Tue) 39.75 39.8675 39.75 39.8675 0
3rd Aug 2026 (Mon) 39.645 39.75 39.645 39.75 218
31st Jul 2026 (Fri) 39.44 39.44 39.44 39.385 150
30th Jul 2026 (Thu) 39.2325 39.2575 39.2325 39.2575 0
29th Jul 2026 (Wed) 39.3575 39.3575 39.2325 39.2325 0
28th Jul 2026 (Tue) 39.2675 39.3575 39.2675 39.3575 0
27th Jul 2026 (Mon) 39.3475 39.3475 39.2675 39.2675 0
24th Jul 2026 (Fri) 39.215 39.3475 39.215 39.3475 0
23rd Jul 2026 (Thu) 39.465 39.465 39.215 39.215 0
FTSE 100 Latest
Value10,708.33
Change-30.68