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!

Ve Moat Etf (MOTU) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 21.29 21.29 21.24 21.145 987
13th Mar 2025 (Thu) 21.21 21.21 21.21 21.145 50
12th Mar 2025 (Wed) 21.62 21.62 21.545 21.33 12,994
11th Mar 2025 (Tue) 21.67 21.67 21.40 21.395 210
10th Mar 2025 (Mon) 22.00 22.19 22.00 22.15 18,121
7th Mar 2025 (Fri) 22.03 22.03 22.005 21.985 1,711
6th Mar 2025 (Thu) 22.07 22.16 21.745 22.16 9,959
5th Mar 2025 (Wed) 21.72 21.775 21.72 21.68 2,481
4th Mar 2025 (Tue) 22.01 22.01 21.615 21.535 41,542
3rd Mar 2025 (Mon) 22.15 22.215 22.145 22.1675 1,960
28th Feb 2025 (Fri) 22.00 22.01 22.00 21.92 787
27th Feb 2025 (Thu) 22.365 22.365 22.365 22.17 90
26th Feb 2025 (Wed) 22.42 22.42 22.355 22.365 11,278
25th Feb 2025 (Tue) 22.385 22.385 22.385 22.2825 760
24th Feb 2025 (Mon) 22.265 22.27 22.185 22.425 1,580
21st Feb 2025 (Fri) 22.42 22.42 22.265 22.24 28,790
20th Feb 2025 (Thu) 22.31 22.33 22.205 22.2625 31,487
19th Feb 2025 (Wed) 22.09 22.17 22.07 22.15 5,499
18th Feb 2025 (Tue) 22.095 22.22 22.095 22.205 4,012
17th Feb 2025 (Mon) 22.10 22.11 22.04 22.0625 9,257
14th Feb 2025 (Fri) 22.15 22.15 22.09 22.015 28,062
13th Feb 2025 (Thu) 21.88 22.135 21.88 22.01 506
12th Feb 2025 (Wed) 22.215 22.215 21.87 21.90 7,359
11th Feb 2025 (Tue) 22.00 22.03 22.00 21.9625 4,355
10th Feb 2025 (Mon) 22.105 22.145 22.095 21.9425 398
7th Feb 2025 (Fri) 22.11 22.275 22.11 21.98 684
6th Feb 2025 (Thu) 22.31 22.60 21.72 22.285 12,989
5th Feb 2025 (Wed) 22.615 22.615 22.38 22.435 11,916
4th Feb 2025 (Tue) 22.64 22.64 22.64 22.65 5,757
3rd Feb 2025 (Mon) 22.74 22.74 22.56 22.82 4,759
31st Jan 2025 (Fri) 23.235 23.235 23.005 23.105 239
30th Jan 2025 (Thu) 23.04 23.045 22.99 23.095 3,938
29th Jan 2025 (Wed) 23.155 23.155 23.055 22.93 11,598
28th Jan 2025 (Tue) 23.22 23.285 23.22 23.1875 105
27th Jan 2025 (Mon) 22.84 22.96 22.835 23.15 5,046
24th Jan 2025 (Fri) 22.975 23.10 22.975 23.12 5,721
23rd Jan 2025 (Thu) 22.985 22.985 22.985 22.96 524
22nd Jan 2025 (Wed) 22.99 22.99 22.925 23.075 52,551
21st Jan 2025 (Tue) 22.86 22.86 22.86 22.825 96
20th Jan 2025 (Mon) 22.68 22.68 22.60 22.63 4,199
17th Jan 2025 (Fri) 22.435 22.60 22.435 22.60 15,420
16th Jan 2025 (Thu) 22.345 22.50 22.27 22.435 592
15th Jan 2025 (Wed) 22.28 22.525 22.28 22.305 71
14th Jan 2025 (Tue) 22.29 22.29 22.22 22.03 2,247
FTSE 100 Latest
Value8,594.12
Change51.56