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
6th Feb 2026 (Fri) 45.04 45.22 45.04 45.2704 673
5th Feb 2026 (Thu) 44.86 44.86 44.86 44.8046 3,314
4th Feb 2026 (Wed) 45.12 45.12 45.05 45.05 200
3rd Feb 2026 (Tue) 45.26 45.26 45.051 45.1907 100
2nd Feb 2026 (Mon) 45.15 45.3578 45.15 45.3578 232
30th Jan 2026 (Fri) 45.15 45.24 45.15 45.2416 0
29th Jan 2026 (Thu) 45.04 45.22 45.04 45.3123 185
28th Jan 2026 (Wed) 45.36 45.36 45.31 45.38 424
27th Jan 2026 (Tue) 45.30 45.36 45.30 45.38 172
26th Jan 2026 (Mon) 45.28 45.295 45.28 45.2819 240
23rd Jan 2026 (Fri) 45.15 45.19 45.15 45.1423 83
22nd Jan 2026 (Thu) 45.15 45.15 45.08 45.11 2,637
21st Jan 2026 (Wed) 44.89 44.89 44.86 45.0337 9
20th Jan 2026 (Tue) 44.94 44.94 44.76 44.7763 200
19th Jan 2026 (Mon) 45.27 45.27 45.22 45.28 0
16th Jan 2026 (Fri) 45.27 45.27 45.22 45.28 0
15th Jan 2026 (Thu) 45.28 45.34 45.19 45.2199 1,865
14th Jan 2026 (Wed) 45.21 45.21 44.25 45.21 967
13th Jan 2026 (Tue) 45.23 45.24 45.23 45.3076 431
12th Jan 2026 (Mon) 45.21 45.29 45.21 45.3076 1,028
9th Jan 2026 (Fri) 45.12 45.15 45.12 45.29 1
8th Jan 2026 (Thu) 45.11 45.11 45.11 45.10 1,047
7th Jan 2026 (Wed) 45.22 45.22 45.22 45.1207 0
6th Jan 2026 (Tue) 45.07 45.14 45.07 45.1358 2,007
5th Jan 2026 (Mon) 45.08 45.11 45.08 45.0479 1,286
2nd Jan 2026 (Fri) 44.98 45.01 44.87 44.9125 15
1st Jan 2026 (Thu) 45.00 45.00 45.00 44.9061 206
31st Dec 2025 (Wed) 45.00 45.00 45.00 44.9061 206
30th Dec 2025 (Tue) 45.01 45.01 45.01 45.0248 161
29th Dec 2025 (Mon) 44.99 45.04 44.99 45.0398 612
26th Dec 2025 (Fri) 45.06 45.10 45.06 45.0962 696
25th Dec 2025 (Thu) 45.03 45.08 45.03 45.078 1,849
24th Dec 2025 (Wed) 45.03 45.08 45.03 45.078 1,849
23rd Dec 2025 (Tue) 44.90 45.0456 44.90 45.0456 227
22nd Dec 2025 (Mon) 44.90 44.92 44.90 44.9407 2,195
19th Dec 2025 (Fri) 44.60 44.77 44.60 44.77 1,673
18th Dec 2025 (Thu) 44.54 44.639 44.54 44.53 120
17th Dec 2025 (Wed) 44.50 44.50 44.46 44.38 728
16th Dec 2025 (Tue) 44.69 44.69 44.17 44.676 674
15th Dec 2025 (Mon) 44.81 44.81 44.64 44.7029 1,078
12th Dec 2025 (Fri) 44.76 44.76 44.76 44.712 1,889
11th Dec 2025 (Thu) 44.80 44.80 44.80 44.8713 0
10th Dec 2025 (Wed) 44.73 44.82 44.71 44.82 538
9th Dec 2025 (Tue) 44.74 44.75 44.74 44.70 770
8th Dec 2025 (Mon) 44.72 44.72 44.72 44.7013 106
FTSE 100 Latest
Value10,369.75
Change60.53