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
20th May 2026 (Wed) 41.21 41.21 41.19 41.36 1
19th May 2026 (Tue) 41.19 41.20 41.17 41.175 134
18th May 2026 (Mon) 41.29 41.295 41.26 41.25 510
15th May 2026 (Fri) 41.26 41.33 41.26 41.27 2,988
14th May 2026 (Thu) 41.38 41.40 41.38 41.43 317
13th May 2026 (Wed) 41.23 41.35 41.23 41.3296 1,203
12th May 2026 (Tue) 41.20 41.22 41.125 41.295 6,050
11th May 2026 (Mon) 41.31 41.32 41.29 41.28 4,569
8th May 2026 (Fri) 41.27 41.28 41.26 41.24 4,017
7th May 2026 (Thu) 41.22 41.23 41.09 41.1599 2,137
6th May 2026 (Wed) 41.10 41.20 41.10 41.13 5,010
5th May 2026 (Tue) 40.965 41.02 40.96 40.98 3,110
4th May 2026 (Mon) 40.861 40.861 40.781 40.83 2,045
1st May 2026 (Fri) 40.96 41.03 40.915 40.92 4,281
30th Apr 2026 (Thu) 40.68 40.88 40.68 40.88 4,322
29th Apr 2026 (Wed) 40.65 40.66 40.60 40.67 6,040
28th Apr 2026 (Tue) 40.64 40.69 40.64 40.698 3,615
27th Apr 2026 (Mon) 40.70 40.77 40.70 40.76 4,845
24th Apr 2026 (Fri) 40.65 40.74 40.64 40.75 7,542
23rd Apr 2026 (Thu) 40.65 40.67 40.52 40.60 5,949
22nd Apr 2026 (Wed) 40.65 40.66 40.61 40.67 11,903
21st Apr 2026 (Tue) 40.70 40.70 40.48 40.46 11,961
20th Apr 2026 (Mon) 40.66 40.66 40.53 40.60 23,226
17th Apr 2026 (Fri) 40.61 40.71 40.61 40.68 50,731
16th Apr 2026 (Thu) 40.62 40.66 40.60 40.61 2,714
15th Apr 2026 (Wed) 40.649 40.66 40.64 40.65 1,532
14th Apr 2026 (Tue) 40.65 40.67 40.65 40.65 8,835
13th Apr 2026 (Mon) 40.67 40.67 40.65 40.6249 1,613
10th Apr 2026 (Fri) 40.60 40.6205 40.60 40.6205 360
9th Apr 2026 (Thu) 40.60 40.60 40.60 40.605 221
8th Apr 2026 (Wed) 40.61 40.62 40.61 40.62 513
7th Apr 2026 (Tue) 40.54 40.54 40.54 40.5289 4,074
6th Apr 2026 (Mon) 40.58 40.58 40.52 40.5456 325
3rd Apr 2026 (Fri) 40.46 40.46 40.46 40.5201 265
2nd Apr 2026 (Thu) 40.46 40.46 40.46 40.5201 265
1st Apr 2026 (Wed) 40.44 40.50 40.44 40.50 1,502
31st Mar 2026 (Tue) 40.33 40.35 40.33 40.47 400
30th Mar 2026 (Mon) 40.24 40.24 40.17 40.22 2,718
27th Mar 2026 (Fri) 40.33 40.33 40.18 40.18 135
26th Mar 2026 (Thu) 40.33 40.33 40.2648 40.2648 105
25th Mar 2026 (Wed) 40.33 40.43 40.33 40.35 3,136
24th Mar 2026 (Tue) 40.28 40.31 40.26 40.29 663
23rd Mar 2026 (Mon) 40.36 40.37 40.31 40.31 669
FTSE 100 Latest
Value10,443.47
Change11.13