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
10th Jul 2026 (Fri) 2,316.25 2,316.25 2,301.75 2,301.75 0
9th Jul 2026 (Thu) 2,263.75 2,316.25 2,263.75 2,316.25 0
8th Jul 2026 (Wed) 2,284.50 2,284.50 2,284.50 2,263.75 868
7th Jul 2026 (Tue) 2,329.50 2,329.50 2,266.00 2,266.00 433
6th Jul 2026 (Mon) 2,315.00 2,329.50 2,315.00 2,329.50 419
3rd Jul 2026 (Fri) 2,303.00 2,321.00 2,303.00 2,313.25 7,187
2nd Jul 2026 (Thu) 2,348.00 2,369.00 2,333.00 2,298.50 27,633
1st Jul 2026 (Wed) 2,355.00 2,355.00 2,350.00 2,347.75 300
30th Jun 2026 (Tue) 2,343.75 2,388.00 2,343.75 2,388.00 0
29th Jun 2026 (Mon) 2,330.00 2,337.00 2,330.00 2,343.75 49
26th Jun 2026 (Fri) 2,365.50 2,370.50 2,329.50 2,334.00 269
25th Jun 2026 (Thu) 2,365.00 2,372.00 2,346.50 2,355.75 500
24th Jun 2026 (Wed) 2,342.25 2,342.25 2,335.50 2,335.50 400
23rd Jun 2026 (Tue) 2,346.50 2,359.00 2,346.50 2,342.25 954
22nd Jun 2026 (Mon) 2,374.00 2,385.00 2,374.00 2,385.00 0
19th Jun 2026 (Fri) 2,373.75 2,374.00 2,373.75 2,374.00 516
18th Jun 2026 (Thu) 2,355.75 2,373.75 2,355.75 2,373.75 1,044
17th Jun 2026 (Wed) 2,325.50 2,355.75 2,325.50 2,355.75 816
16th Jun 2026 (Tue) 2,342.00 2,346.00 2,342.00 2,325.50 5,162
15th Jun 2026 (Mon) 2,353.50 2,353.50 2,337.00 2,335.75 1,478
12th Jun 2026 (Fri) 2,261.25 2,314.50 2,261.25 2,314.50 0
11th Jun 2026 (Thu) 2,256.00 2,258.00 2,256.00 2,261.25 1,155
10th Jun 2026 (Wed) 2,221.50 2,227.00 2,210.00 2,219.00 309
9th Jun 2026 (Tue) 2,261.50 2,267.50 2,236.00 2,218.25 314
8th Jun 2026 (Mon) 2,261.50 2,261.50 2,261.50 2,261.75 466
5th Jun 2026 (Fri) 2,278.25 2,278.25 2,259.50 2,259.50 0
4th Jun 2026 (Thu) 2,268.50 2,268.50 2,255.50 2,278.25 350
3rd Jun 2026 (Wed) 2,257.50 2,275.00 2,257.50 2,275.00 0
2nd Jun 2026 (Tue) 2,231.00 2,232.50 2,231.00 2,257.50 2,318
1st Jun 2026 (Mon) 2,238.00 2,238.00 2,220.25 2,220.25 0
29th May 2026 (Fri) 2,241.50 2,241.50 2,241.50 2,238.00 150
28th May 2026 (Thu) 2,242.00 2,242.00 2,242.00 2,256.75 718
27th May 2026 (Wed) 2,258.25 2,258.25 2,253.00 2,253.00 0
26th May 2026 (Tue) 2,243.50 2,266.50 2,239.50 2,258.25 1,834
25th May 2026 (Mon) 2,231.25 2,231.25 2,231.25 2,231.25 0
22nd May 2026 (Fri) 2,205.50 2,231.25 2,205.50 2,231.25 0
21st May 2026 (Thu) 2,194.75 2,205.50 2,194.75 2,205.50 0
20th May 2026 (Wed) 2,155.00 2,194.75 2,155.00 2,194.75 0
19th May 2026 (Tue) 2,172.75 2,172.75 2,155.00 2,155.00 0
18th May 2026 (Mon) 2,208.00 2,208.00 2,172.75 2,172.75 0
15th May 2026 (Fri) 2,229.00 2,229.00 2,208.00 2,208.00 0
14th May 2026 (Thu) 2,211.75 2,229.00 2,211.75 2,229.00 0
13th May 2026 (Wed) 2,169.75 2,211.75 2,169.75 2,211.75 0
12th May 2026 (Tue) 2,206.00 2,206.00 2,193.00 2,169.75 207
11th May 2026 (Mon) 2,165.00 2,187.50 2,165.00 2,187.50 0
FTSE 100 Latest
Value10,497.29
Change24.84