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 Us Equi (GAPR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 39.94 39.94 39.751 39.7749 489
11th Dec 2025 (Thu) 39.75 39.78 39.75 39.7894 647
10th Dec 2025 (Wed) 39.65 39.77 39.65 39.77 1,773
9th Dec 2025 (Tue) 39.70 39.7301 39.70 39.7301 151
8th Dec 2025 (Mon) 39.70 39.70 39.70 39.71 1,082
5th Dec 2025 (Fri) 39.73 39.7406 39.73 39.7406 60
4th Dec 2025 (Thu) 39.73 39.73 39.68 39.7094 685
3rd Dec 2025 (Wed) 39.64 39.71 39.64 39.71 5,065
2nd Dec 2025 (Tue) 39.65 39.65 39.65 39.65 533
1st Dec 2025 (Mon) 39.64 39.64 39.64 39.6257 297
28th Nov 2025 (Fri) 39.64 39.64 39.64 39.6652 155
27th Nov 2025 (Thu) 39.60 39.60 39.59 39.62 2,214
26th Nov 2025 (Wed) 39.60 39.60 39.59 39.62 848
25th Nov 2025 (Tue) 39.45 39.48 39.45 39.535 100
24th Nov 2025 (Mon) 39.39 39.44 39.37 39.4596 906
21st Nov 2025 (Fri) 39.20 39.20 39.18 39.3007 141
20th Nov 2025 (Thu) 39.25 39.3301 39.25 39.3301 1
19th Nov 2025 (Wed) 39.25 39.3301 39.25 39.3301 89
18th Nov 2025 (Tue) 39.25 39.31 39.24 39.3184 2,501
17th Nov 2025 (Mon) 39.381 39.44 39.35 39.3564 3,304
14th Nov 2025 (Fri) 39.44 39.44 39.4394 39.4394 45
13th Nov 2025 (Thu) 39.44 39.44 39.42 39.39 1,594
12th Nov 2025 (Wed) 39.50 39.501 39.50 39.51 400
11th Nov 2025 (Tue) 39.47 39.5372 39.47 39.5372 86
10th Nov 2025 (Mon) 39.47 39.5264 39.47 39.5264 52
7th Nov 2025 (Fri) 39.47 39.47 39.4098 39.4098 0
6th Nov 2025 (Thu) 39.47 39.47 39.47 39.42 75
5th Nov 2025 (Wed) 39.44 39.44 39.44 39.455 588
4th Nov 2025 (Tue) 39.441 39.441 39.43 39.43 0
3rd Nov 2025 (Mon) 39.441 39.441 39.43 39.43 79
31st Oct 2025 (Fri) 39.441 39.4487 39.441 39.4487 309
30th Oct 2025 (Thu) 39.441 39.441 39.441 39.4345 200
29th Oct 2025 (Wed) 39.47 39.47 39.47 39.4595 193
28th Oct 2025 (Tue) 39.46 39.48 39.46 39.48 200
27th Oct 2025 (Mon) 39.47 39.47 39.47 39.52 1,029
24th Oct 2025 (Fri) 39.44 39.44 39.44 39.44 300
23rd Oct 2025 (Thu) 39.39 39.41 39.36 39.37 2,587
22nd Oct 2025 (Wed) 39.38 39.38 39.33 39.3477 1,098
21st Oct 2025 (Tue) 39.37 39.38 39.35 39.35 528
20th Oct 2025 (Mon) 39.36 39.361 39.36 39.3737 748
17th Oct 2025 (Fri) 39.18 39.241 39.145 39.2674 332
16th Oct 2025 (Thu) 39.18 39.18 39.13 39.133 267
15th Oct 2025 (Wed) 39.29 39.29 39.24 39.26 635
14th Oct 2025 (Tue) 39.24 39.24 39.2248 39.2248 116
13th Oct 2025 (Mon) 39.24 39.27 39.24 39.2533 2,248
FTSE 100 Latest
Value9,649.03
Change-54.13