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 M (GMAY) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Jun 2025 (Tue) 35.64 35.675 35.45 35.695 454
2nd Jun 2025 (Mon) 35.565 35.565 35.49 35.49 0
30th May 2025 (Fri) 35.565 35.60 35.565 35.565 509
29th May 2025 (Thu) 35.5475 35.575 35.5475 35.575 0
28th May 2025 (Wed) 35.50 35.50 35.50 35.5475 1
27th May 2025 (Tue) 35.575 35.575 35.47 35.4725 13,444
26th May 2025 (Mon) 35.21 35.21 35.21 35.21 0
23rd May 2025 (Fri) 35.24 35.24 35.12 35.12 0
22nd May 2025 (Thu) 35.21 35.21 35.21 35.24 150
21st May 2025 (Wed) 35.67 35.76 35.43 35.525 3,740
20th May 2025 (Tue) 35.775 35.885 35.59 35.7075 34,677
19th May 2025 (Mon) 35.37 35.51 35.37 35.645 9,359
16th May 2025 (Fri) 35.50 35.54 35.50 35.38 2,500
15th May 2025 (Thu) 34.95 35.175 34.915 35.225 507
14th May 2025 (Wed) 35.025 35.025 34.975 35.2175 978
13th May 2025 (Tue) 34.695 35.015 34.695 35.11 412
12th May 2025 (Mon) 34.545 34.545 34.545 34.46 147
9th May 2025 (Fri) 33.91 33.91 33.83 33.83 0
8th May 2025 (Thu) 33.995 33.995 33.995 33.91 47
7th May 2025 (Wed) 33.85 33.85 33.85 33.5375 85
6th May 2025 (Tue) 33.24 33.715 33.24 33.715 0
5th May 2025 (Mon) 33.24 33.24 33.24 33.24 0
2nd May 2025 (Fri) 33.78 33.83 33.78 33.83 0
1st May 2025 (Thu) 33.125 33.78 33.125 33.78 0
30th Apr 2025 (Wed) 33.22 33.24 33.22 33.125 226
29th Apr 2025 (Tue) 33.19 33.365 33.19 33.275 452
28th Apr 2025 (Mon) 33.295 33.295 33.295 33.1325 70
25th Apr 2025 (Fri) 32.915 33.075 32.915 33.075 0
24th Apr 2025 (Thu) 32.445 32.445 32.445 32.915 149
23rd Apr 2025 (Wed) 32.86 32.86 32.86 32.8025 149
22nd Apr 2025 (Tue) 32.325 32.325 32.325 32.3125 150
21st Apr 2025 (Mon) 32.4075 32.4075 32.4075 32.4075 0
18th Apr 2025 (Fri) 32.4075 32.4075 32.4075 32.4075 0
17th Apr 2025 (Thu) 32.455 32.57 32.455 32.4075 138
16th Apr 2025 (Wed) 32.57 32.755 32.42 32.605 2,959
15th Apr 2025 (Tue) 33.025 33.06 33.025 32.945 1,138
14th Apr 2025 (Mon) 32.955 33.08 32.955 32.9575 173
11th Apr 2025 (Fri) 32.37 32.37 32.37 32.37 0
10th Apr 2025 (Thu) 32.845 32.875 32.695 32.37 1,582
9th Apr 2025 (Wed) 32.14 32.14 31.545 31.54 21,193
8th Apr 2025 (Tue) 32.21 32.21 31.905 32.11 240
7th Apr 2025 (Mon) 30.485 30.81 30.485 31.3625 3,188
4th Apr 2025 (Fri) 32.275 32.275 32.275 31.92 94
FTSE 100 Latest
Value8,787.02
Change0.00