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 M (GMAY) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 33.4675 33.4675 33.4675 33.4675 0
13th Mar 2025 (Thu) 33.81 33.84 33.81 33.4675 1,009
12th Mar 2025 (Wed) 33.64 33.64 33.59 33.7275 1,081
11th Mar 2025 (Tue) 33.895 33.93 33.59 33.575 435
10th Mar 2025 (Mon) 34.03 34.03 33.975 33.975 0
7th Mar 2025 (Fri) 34.13 34.13 34.095 34.03 225
6th Mar 2025 (Thu) 34.27 34.42 34.27 34.42 0
5th Mar 2025 (Wed) 34.24 34.27 34.24 34.27 0
4th Mar 2025 (Tue) 34.7975 34.7975 34.24 34.24 1,503
3rd Mar 2025 (Mon) 34.535 34.7975 34.535 34.7975 0
28th Feb 2025 (Fri) 34.695 34.695 34.41 34.535 10,600
27th Feb 2025 (Thu) 34.9525 34.9525 34.8425 34.8425 0
26th Feb 2025 (Wed) 34.665 34.9525 34.665 34.9525 128
25th Feb 2025 (Tue) 34.63 34.63 34.60 34.665 1,080
24th Feb 2025 (Mon) 35.145 35.145 34.78 34.965 1,186
21st Feb 2025 (Fri) 35.0675 35.0875 35.0675 35.0875 0
20th Feb 2025 (Thu) 35.135 35.135 35.0675 35.0675 0
19th Feb 2025 (Wed) 35.03 35.03 35.03 35.135 150
18th Feb 2025 (Tue) 35.275 35.305 35.27 35.14 298
17th Feb 2025 (Mon) 35.245 35.27 35.24 35.145 282
14th Feb 2025 (Fri) 34.98 34.98 34.98 35.1075 29
13th Feb 2025 (Thu) 34.9025 35.075 34.9025 35.075 0
12th Feb 2025 (Wed) 35.09 35.09 35.09 34.9025 150
11th Feb 2025 (Tue) 35.0625 35.0625 35.005 35.005 0
10th Feb 2025 (Mon) 34.8925 35.0625 34.8925 35.0625 0
7th Feb 2025 (Fri) 35.03 35.065 35.03 34.8925 168
6th Feb 2025 (Thu) 34.8075 34.9175 34.8075 34.9175 0
5th Feb 2025 (Wed) 34.825 34.825 34.8075 34.8075 5,580
4th Feb 2025 (Tue) 34.71 34.825 34.71 34.825 0
3rd Feb 2025 (Mon) 34.74 34.74 34.74 34.71 91
31st Jan 2025 (Fri) 34.845 34.845 34.845 34.9825 115
30th Jan 2025 (Thu) 34.7975 34.8175 34.7975 34.8175 0
29th Jan 2025 (Wed) 34.79 34.7975 34.79 34.7975 0
28th Jan 2025 (Tue) 34.895 34.93 34.605 34.79 390
27th Jan 2025 (Mon) 34.38 34.38 34.38 34.5875 68
24th Jan 2025 (Fri) 34.8675 34.91 34.8675 34.91 0
23rd Jan 2025 (Thu) 34.91 34.945 34.91 34.8675 507
22nd Jan 2025 (Wed) 35.01 35.01 35.01 34.8925 4,438
21st Jan 2025 (Tue) 34.815 34.815 34.815 34.7425 66
20th Jan 2025 (Mon) 34.785 34.82 34.56 34.71 1,465
17th Jan 2025 (Fri) 34.5625 34.7175 34.5625 34.7175 0
16th Jan 2025 (Thu) 34.49 34.655 34.455 34.5625 435
15th Jan 2025 (Wed) 34.405 34.44 34.11 34.5175 859
14th Jan 2025 (Tue) 34.39 34.39 34.39 34.2175 50
FTSE 100 Latest
Value8,601.59
Change59.03