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 (DSEP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 44.16 44.16 44.12 44.2148 591
2nd Apr 2026 (Thu) 44.16 44.16 44.12 44.2148 591
1st Apr 2026 (Wed) 44.14 44.34 44.12 44.1966 700
31st Mar 2026 (Tue) 43.68 43.87 43.57 43.9616 238
30th Mar 2026 (Mon) 43.46 43.46 43.29 43.338 100
27th Mar 2026 (Fri) 43.58 43.58 43.40 43.40 200
26th Mar 2026 (Thu) 43.89 43.89 43.78 43.78 6,792
25th Mar 2026 (Wed) 44.26 44.26 44.24 44.2334 1,280
24th Mar 2026 (Tue) 44.17 44.17 44.06 44.06 0
23rd Mar 2026 (Mon) 44.36 44.37 44.13 44.15 367
20th Mar 2026 (Fri) 44.05 44.08 44.05 43.8966 3
19th Mar 2026 (Thu) 44.13 44.25 44.13 44.23 450
18th Mar 2026 (Wed) 44.55 44.55 44.28 44.28 646
17th Mar 2026 (Tue) 44.72 44.72 44.69 44.6605 100
16th Mar 2026 (Mon) 44.62 44.63 44.54 44.54 200
13th Mar 2026 (Fri) 44.65 44.65 44.30 44.30 637
12th Mar 2026 (Thu) 44.50 44.50 44.50 44.44 176
11th Mar 2026 (Wed) 44.86 44.90 44.78 44.79 564
10th Mar 2026 (Tue) 44.96 44.96 44.92 44.81 11
9th Mar 2026 (Mon) 44.37 44.88 44.37 44.86 2,438
6th Mar 2026 (Fri) 44.64 44.74 44.64 44.697 585
5th Mar 2026 (Thu) 45.05 45.05 44.81 44.973 1,022
4th Mar 2026 (Wed) 44.93 45.16 44.93 45.11 2,574
3rd Mar 2026 (Tue) 44.68 44.95 44.58 44.91 609
2nd Mar 2026 (Mon) 45.06 45.25 45.04 45.19 422
27th Feb 2026 (Fri) 44.96 45.15 44.96 45.15 1,446
26th Feb 2026 (Thu) 45.16 45.22 45.15 45.21 1,055
25th Feb 2026 (Wed) 45.13 45.3284 45.13 45.3284 0
24th Feb 2026 (Tue) 45.13 45.13 45.12 45.12 0
23rd Feb 2026 (Mon) 45.13 45.13 45.01 44.968 1,100
20th Feb 2026 (Fri) 44.99 45.24 44.99 45.20 1,655
19th Feb 2026 (Thu) 44.99 45.04 44.98 45.04 1,798
18th Feb 2026 (Wed) 45.13 45.229 45.13 45.18 329
17th Feb 2026 (Tue) 44.84 45.011 44.83 44.96 1,023
16th Feb 2026 (Mon) 44.91 45.03 44.91 44.91 442
13th Feb 2026 (Fri) 44.91 45.03 44.91 44.91 442
12th Feb 2026 (Thu) 45.35 45.35 45.35 44.9459 2
11th Feb 2026 (Wed) 45.28 45.28 45.26 45.26 400
10th Feb 2026 (Tue) 45.36 45.36 45.36 45.2998 0
9th Feb 2026 (Mon) 45.15 45.35 45.15 45.39 622
6th Feb 2026 (Fri) 45.04 45.22 45.04 45.2704 673
FTSE 100 Latest
Value10,436.29
Change71.50