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 Grdu (GRDU) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 39.45 39.72 39.45 39.355 1,408
13th Mar 2025 (Thu) 39.66 39.66 39.195 39.355 1,179
12th Mar 2025 (Wed) 39.50 39.925 39.50 39.89 2,158
11th Mar 2025 (Tue) 39.275 39.605 39.15 39.15 6,192
10th Mar 2025 (Mon) 39.61 39.65 39.225 39.225 2,016
7th Mar 2025 (Fri) 39.84 39.84 39.84 39.595 2,504
6th Mar 2025 (Thu) 40.01 40.01 39.725 39.9125 7,471
5th Mar 2025 (Wed) 40.035 40.105 39.74 39.915 10,244
4th Mar 2025 (Tue) 39.31 39.54 38.60 38.6325 6,957
3rd Mar 2025 (Mon) 40.34 40.34 40.085 40.085 2,071
28th Feb 2025 (Fri) 40.03 40.29 40.03 40.29 967
27th Feb 2025 (Thu) 41.57 41.57 40.545 40.7325 1,428
26th Feb 2025 (Wed) 41.395 41.395 41.10 41.6025 1,073
25th Feb 2025 (Tue) 41.19 41.19 40.91 40.8025 1,216
24th Feb 2025 (Mon) 42.05 42.05 41.28 41.535 628
21st Feb 2025 (Fri) 42.795 42.795 42.795 42.3975 7,457
20th Feb 2025 (Thu) 42.93 42.955 42.715 42.5075 3,426
19th Feb 2025 (Wed) 42.64 42.75 42.46 42.5175 9,320
18th Feb 2025 (Tue) 42.41 42.41 42.41 42.535 80
17th Feb 2025 (Mon) 42.265 42.34 42.265 42.34 1,899
14th Feb 2025 (Fri) 42.03 42.295 41.94 42.295 10,788
13th Feb 2025 (Thu) 41.75 41.935 41.75 41.935 5,305
12th Feb 2025 (Wed) 41.455 41.53 40.98 41.0875 26,928
11th Feb 2025 (Tue) 41.61 41.665 41.61 41.64 2,193
10th Feb 2025 (Mon) 41.715 41.715 41.55 41.6625 3,526
7th Feb 2025 (Fri) 41.825 41.825 41.425 41.485 2,203
6th Feb 2025 (Thu) 41.35 41.525 41.35 41.6425 11,495
5th Feb 2025 (Wed) 40.93 41.495 40.90 41.495 25,815
4th Feb 2025 (Tue) 40.565 41.01 40.565 40.9775 142
3rd Feb 2025 (Mon) 40.465 40.90 40.305 40.795 10,247
31st Jan 2025 (Fri) 41.885 41.99 41.73 41.89 1,862
30th Jan 2025 (Thu) 41.515 41.525 41.32 41.585 1,006
29th Jan 2025 (Wed) 41.15 41.15 40.90 40.96 4,600
28th Jan 2025 (Tue) 41.15 41.15 40.655 40.4075 49,703
27th Jan 2025 (Mon) 42.80 42.885 41.25 41.345 46,390
24th Jan 2025 (Fri) 43.985 43.985 43.74 43.8425 5,156
23rd Jan 2025 (Thu) 43.595 43.63 43.57 43.63 8,523
22nd Jan 2025 (Wed) 43.005 43.945 43.005 43.70 3,326
21st Jan 2025 (Tue) 42.44 42.795 42.30 42.785 2,544
20th Jan 2025 (Mon) 42.325 42.325 42.165 42.5425 5,966
17th Jan 2025 (Fri) 41.90 42.00 41.90 42.2525 2,252
16th Jan 2025 (Thu) 41.61 41.61 41.505 41.7075 2,225
15th Jan 2025 (Wed) 40.985 41.65 40.985 41.34 942
14th Jan 2025 (Tue) 40.67 40.945 40.67 40.795 3,573
FTSE 100 Latest
Value8,605.17
Change62.61