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
20th May 2026 (Wed) 46.80 46.93 46.80 46.93 436
19th May 2026 (Tue) 46.80 46.81 46.731 46.7768 780
18th May 2026 (Mon) 46.89 46.91 46.79 46.8793 888
15th May 2026 (Fri) 46.90 46.90 46.90 46.8503 175
14th May 2026 (Thu) 46.97 47.02 46.951 47.015 610
13th May 2026 (Wed) 46.74 46.87 46.74 46.87 16
12th May 2026 (Tue) 46.74 46.79 46.73 46.795 382
11th May 2026 (Mon) 46.83 46.83 46.83 46.825 106
8th May 2026 (Fri) 46.77 46.771 46.77 46.785 567
7th May 2026 (Thu) 46.50 46.6671 46.50 46.6671 0
6th May 2026 (Wed) 46.50 46.73 46.50 46.73 52
5th May 2026 (Tue) 46.50 46.51 46.50 46.5207 767
4th May 2026 (Mon) 46.38 46.41 46.331 46.3541 566
1st May 2026 (Fri) 46.58 46.58 46.58 46.453 0
30th Apr 2026 (Thu) 46.17 46.38 46.17 46.3964 2,289
29th Apr 2026 (Wed) 46.14 46.1499 46.14 46.1499 100
28th Apr 2026 (Tue) 46.14 46.14 46.14 46.17 100
27th Apr 2026 (Mon) 46.16 46.21 46.16 46.238 494
24th Apr 2026 (Fri) 46.10 46.19 46.10 46.23 259
23rd Apr 2026 (Thu) 46.14 46.14 45.991 46.0328 4,339
22nd Apr 2026 (Wed) 46.07 46.07 46.07 46.1423 699
21st Apr 2026 (Tue) 46.08 46.08 46.08 45.9256 0
20th Apr 2026 (Mon) 46.04 46.04 46.04 46.04 113
17th Apr 2026 (Fri) 45.99 46.17 45.99 46.1073 520
16th Apr 2026 (Thu) 45.73 45.90 45.73 45.8443 413
15th Apr 2026 (Wed) 45.66 45.66 45.66 45.7945 0
14th Apr 2026 (Tue) 45.45 45.52 45.45 45.62 400
13th Apr 2026 (Mon) 45.00 45.22 45.00 45.32 800
10th Apr 2026 (Fri) 45.15 45.15 45.08 45.0959 502
9th Apr 2026 (Thu) 44.98 45.1255 44.98 45.1255 150
8th Apr 2026 (Wed) 44.98 44.98 44.83 44.93 3,498
7th Apr 2026 (Tue) 44.19 44.30 44.13 44.2803 812
6th Apr 2026 (Mon) 44.23 44.23 44.23 44.3007 100
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
FTSE 100 Latest
Value10,443.47
Change11.13