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 Ftmo (USMO) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 2,334.50 2,334.50 2,321.75 2,321.75 0
25th Sep 2026 (Fri) 2,327.00 2,334.50 2,327.00 2,334.50 0
24th Sep 2026 (Thu) 2,330.50 2,330.50 2,327.00 2,327.00 0
23rd Sep 2026 (Wed) 2,317.00 2,330.50 2,317.00 2,330.50 0
22nd Sep 2026 (Tue) 2,320.75 2,320.75 2,317.00 2,317.00 0
21st Sep 2026 (Mon) 2,293.50 2,320.75 2,293.50 2,320.75 244
18th Sep 2026 (Fri) 2,314.00 2,314.00 2,314.00 2,293.50 150
17th Sep 2026 (Thu) 2,279.50 2,304.00 2,279.50 2,304.00 0
16th Sep 2026 (Wed) 2,261.75 2,279.50 2,261.75 2,279.50 0
15th Sep 2026 (Tue) 2,268.25 2,268.25 2,261.75 2,261.75 0
14th Sep 2026 (Mon) 2,307.50 2,307.50 2,268.25 2,268.25 0
11th Sep 2026 (Fri) 2,287.50 2,307.50 2,287.50 2,307.50 0
10th Sep 2026 (Thu) 2,300.50 2,300.50 2,287.50 2,287.50 94
9th Sep 2026 (Wed) 2,318.00 2,318.00 2,300.50 2,300.50 0
8th Sep 2026 (Tue) 2,295.25 2,318.00 2,295.25 2,318.00 0
7th Sep 2026 (Mon) 2,313.00 2,313.00 2,298.00 2,295.25 9,464
4th Sep 2026 (Fri) 2,289.00 2,295.50 2,289.00 2,295.50 0
3rd Sep 2026 (Thu) 2,272.00 2,289.00 2,272.00 2,289.00 0
2nd Sep 2026 (Wed) 2,258.25 2,272.00 2,258.25 2,272.00 170
1st Sep 2026 (Tue) 2,278.50 2,278.50 2,258.25 2,258.25 0
31st Aug 2026 (Mon) 2,278.50 2,278.50 2,278.50 2,278.50 0
28th Aug 2026 (Fri) 2,290.50 2,290.50 2,290.50 2,278.50 150
27th Aug 2026 (Thu) 2,278.50 2,278.50 2,276.50 2,276.50 0
26th Aug 2026 (Wed) 2,272.50 2,278.50 2,272.50 2,278.50 0
25th Aug 2026 (Tue) 2,256.50 2,272.50 2,256.50 2,272.50 0
24th Aug 2026 (Mon) 2,279.25 2,279.25 2,256.50 2,256.50 0
21st Aug 2026 (Fri) 2,275.75 2,279.25 2,275.75 2,279.25 0
20th Aug 2026 (Thu) 2,284.00 2,284.00 2,284.00 2,275.75 150
19th Aug 2026 (Wed) 2,291.75 2,291.75 2,288.50 2,288.50 0
18th Aug 2026 (Tue) 2,346.50 2,346.50 2,340.50 2,291.75 600
17th Aug 2026 (Mon) 2,313.50 2,337.75 2,313.50 2,337.75 0
14th Aug 2026 (Fri) 2,333.00 2,333.00 2,313.50 2,313.50 87
13th Aug 2026 (Thu) 2,327.50 2,333.00 2,327.50 2,333.00 0
12th Aug 2026 (Wed) 2,303.50 2,327.50 2,303.50 2,327.50 0
11th Aug 2026 (Tue) 2,294.75 2,303.50 2,294.75 2,303.50 0
10th Aug 2026 (Mon) 2,287.00 2,294.75 2,287.00 2,294.75 0
7th Aug 2026 (Fri) 2,295.00 2,295.00 2,287.00 2,287.00 0
6th Aug 2026 (Thu) 2,289.50 2,295.00 2,289.50 2,295.00 0
5th Aug 2026 (Wed) 2,316.50 2,316.50 2,315.50 2,289.50 914
4th Aug 2026 (Tue) 2,243.50 2,287.75 2,243.50 2,287.75 0
3rd Aug 2026 (Mon) 2,240.00 2,243.50 2,240.00 2,243.50 0
31st Jul 2026 (Fri) 2,221.75 2,240.00 2,221.75 2,240.00 0
30th Jul 2026 (Thu) 2,210.50 2,221.75 2,210.50 2,221.75 489
29th Jul 2026 (Wed) 2,234.00 2,234.00 2,234.00 2,210.50 30
FTSE 100 Latest
Value10,684.88
Change-10.37