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 Vest U.s. Eq (DHDG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 36.031 36.071 36.031 36.10 405
19th May 2026 (Tue) 35.95 36.04 35.95 35.94 5,904
18th May 2026 (Mon) 35.99 36.00 35.94 36.02 11,657
15th May 2026 (Fri) 36.06 36.06 36.06 35.99 100
14th May 2026 (Thu) 36.061 36.12 36.061 36.11 3,728
13th May 2026 (Wed) 36.00 36.041 36.00 36.0589 955
12th May 2026 (Tue) 35.93 35.93 35.93 35.96 153
11th May 2026 (Mon) 36.03 36.03 35.981 35.995 2,614
8th May 2026 (Fri) 35.99 35.99 35.951 35.975 1,700
7th May 2026 (Thu) 35.97 35.97 35.861 35.885 1,390
6th May 2026 (Wed) 35.90 35.90 35.90 35.935 122
5th May 2026 (Tue) 35.73 35.75 35.73 35.77 2,007
4th May 2026 (Mon) 35.691 35.691 35.65 35.6399 1,682
1st May 2026 (Fri) 35.471 35.7105 35.471 35.7105 16
30th Apr 2026 (Thu) 35.471 35.63 35.471 35.6651 947
29th Apr 2026 (Wed) 35.51 35.51 35.51 35.51 41
28th Apr 2026 (Tue) 35.51 35.51 35.46 35.51 1,905
27th Apr 2026 (Mon) 35.53 35.54 35.53 35.555 3,171
24th Apr 2026 (Fri) 35.47 35.47 35.461 35.5235 262
23rd Apr 2026 (Thu) 35.45 35.45 35.45 35.3943 105
22nd Apr 2026 (Wed) 35.42 35.43 35.42 35.4593 695
21st Apr 2026 (Tue) 35.42 35.42 35.29 35.28 3,138
20th Apr 2026 (Mon) 35.39 35.39 35.36 35.38 286
17th Apr 2026 (Fri) 35.43 35.49 35.395 35.43 1,951
16th Apr 2026 (Thu) 34.89 35.00 34.881 34.9932 1,344
15th Apr 2026 (Wed) 34.73 34.881 34.73 34.95 1,787
14th Apr 2026 (Tue) 34.50 34.60 34.50 34.6417 1,549
13th Apr 2026 (Mon) 34.05 34.06 34.05 34.2881 311
10th Apr 2026 (Fri) 34.12 34.12 34.12 34.063 221
9th Apr 2026 (Thu) 33.96 34.14 33.96 34.1283 491
8th Apr 2026 (Wed) 33.98 34.01 33.97 34.00 1,320
7th Apr 2026 (Tue) 33.66 33.83 33.54 33.75 10,540
6th Apr 2026 (Mon) 33.69 33.69 33.66 33.6904 334
3rd Apr 2026 (Fri) 33.64 33.68 33.64 33.6883 3,071
2nd Apr 2026 (Thu) 33.64 33.68 33.64 33.6883 3,071
1st Apr 2026 (Wed) 33.70 33.71 33.70 33.6779 667
31st Mar 2026 (Tue) 33.51 33.64 33.51 33.6298 138
30th Mar 2026 (Mon) 33.45 33.45 33.45 33.4432 200
27th Mar 2026 (Fri) 33.63 33.63 33.4406 33.4406 0
26th Mar 2026 (Thu) 33.63 33.68 33.63 33.54 147
25th Mar 2026 (Wed) 33.73 33.77 33.72 33.7467 1,266
24th Mar 2026 (Tue) 33.65 33.77 33.64 33.6852 642
23rd Mar 2026 (Mon) 33.84 33.84 33.74 33.7516 658
FTSE 100 Latest
Value10,443.47
Change11.13