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 (GAPR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 38.43 38.43 38.42 38.42 235
17th Jul 2025 (Thu) 38.36 38.4495 38.36 38.4495 100
16th Jul 2025 (Wed) 38.36 38.36 38.36 38.3999 388
15th Jul 2025 (Tue) 38.40 38.40 38.3761 38.3761 601
14th Jul 2025 (Mon) 38.40 38.41 38.40 38.37 343
11th Jul 2025 (Fri) 38.43 38.43 38.42 38.4057 776
10th Jul 2025 (Thu) 38.42 38.4299 38.42 38.4299 5
9th Jul 2025 (Wed) 38.42 38.42 38.35 38.37 1,117
8th Jul 2025 (Tue) 38.30 38.30 38.29 38.29 387
7th Jul 2025 (Mon) 38.27 38.33 38.27 38.325 403
4th Jul 2025 (Fri) 38.47 38.47 38.35 38.37 1,055
3rd Jul 2025 (Thu) 38.47 38.47 38.35 38.37 1,055
2nd Jul 2025 (Wed) 38.38 38.38 38.3346 38.3346 0
1st Jul 2025 (Tue) 38.38 38.38 38.25 38.32 1,552
30th Jun 2025 (Mon) 38.31 38.31 38.31 38.3094 186
27th Jun 2025 (Fri) 38.195 38.195 38.195 38.2489 598
26th Jun 2025 (Thu) 38.16 38.24 38.16 38.24 560
25th Jun 2025 (Wed) 38.24 38.24 38.08 38.10 625
24th Jun 2025 (Tue) 38.07 38.13 38.07 38.13 7,562
23rd Jun 2025 (Mon) 37.83 37.9298 37.83 37.9298 100
20th Jun 2025 (Fri) 37.83 37.83 37.79 37.81 1,970
19th Jun 2025 (Thu) 37.80 37.88 37.80 37.8152 933
18th Jun 2025 (Wed) 37.80 37.88 37.80 37.8152 933
17th Jun 2025 (Tue) 37.83 37.83 37.83 37.7853 307
16th Jun 2025 (Mon) 37.90 37.95 37.89 37.8863 2,216
13th Jun 2025 (Fri) 37.96 37.96 37.7442 37.7442 0
12th Jun 2025 (Thu) 37.96 37.96 37.90 37.90 100
11th Jun 2025 (Wed) 37.96 37.96 37.88 37.90 2,267
10th Jun 2025 (Tue) 37.93 37.93 37.93 37.93 227
9th Jun 2025 (Mon) 37.81 37.8331 37.81 37.8331 62
6th Jun 2025 (Fri) 37.81 37.81 37.8057 37.8057 29
5th Jun 2025 (Thu) 37.81 37.81 37.81 37.6598 271
4th Jun 2025 (Wed) 37.63 37.731 37.63 37.731 82
3rd Jun 2025 (Tue) 37.63 37.63 37.63 37.7265 201
2nd Jun 2025 (Mon) 37.64 37.70 37.64 37.70 2,319
30th May 2025 (Fri) 37.46 37.55 37.46 37.55 249
29th May 2025 (Thu) 37.55 37.55 37.50 37.5552 3,029
28th May 2025 (Wed) 37.60 37.60 37.60 37.60 387
27th May 2025 (Tue) 37.56 37.61 37.56 37.61 1,263
26th May 2025 (Mon) 37.25 37.25 37.25 37.25 0
24th May 2025 (Sat) 37.34 37.34 37.25 37.25 0
23rd May 2025 (Fri) 37.34 37.34 37.34 37.34 0
22nd May 2025 (Thu) 37.42 37.42 37.42 37.42 299
21st May 2025 (Wed) 37.35 37.35 37.35 37.56 219
20th May 2025 (Tue) 37.59 37.59 37.59 37.59 1,097
19th May 2025 (Mon) 37.633 37.633 37.633 37.633 410
FTSE 100 Latest
Value8,992.12
Change19.48