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 (GJAN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 40.28 40.32 40.251 40.2989 4,142
17th Jul 2025 (Thu) 40.21 40.30 40.21 40.325 986
16th Jul 2025 (Wed) 40.16 40.16 40.13 40.1735 688
15th Jul 2025 (Tue) 40.15 40.15 40.15 40.1565 338
14th Jul 2025 (Mon) 40.18 40.19 40.18 40.2121 1,459
11th Jul 2025 (Fri) 40.18 40.18 40.1705 40.1705 100
10th Jul 2025 (Thu) 40.18 40.26 40.18 40.2486 1,696
9th Jul 2025 (Wed) 40.12 40.15 40.12 40.19 1,124
8th Jul 2025 (Tue) 40.05 40.05 40.04 40.055 1,695
7th Jul 2025 (Mon) 40.08 40.10 40.00 40.0478 3,268
4th Jul 2025 (Fri) 40.26 40.26 40.26 40.2182 500
3rd Jul 2025 (Thu) 40.26 40.26 40.26 40.2182 500
2nd Jul 2025 (Wed) 40.04 40.08 39.98 40.0621 7,005
1st Jul 2025 (Tue) 40.00 40.00 40.00 39.9901 447
30th Jun 2025 (Mon) 39.91 39.95 39.89 39.9685 2,098
27th Jun 2025 (Fri) 39.81 39.81 39.81 39.8674 479
26th Jun 2025 (Thu) 39.72 39.751 39.71 39.76 1,588
25th Jun 2025 (Wed) 39.58 39.63 39.56 39.60 5,402
24th Jun 2025 (Tue) 39.54 39.59 39.54 39.615 4,100
23rd Jun 2025 (Mon) 39.23 39.28 39.23 39.3304 753
20th Jun 2025 (Fri) 39.28 39.28 39.11 39.1311 725
19th Jun 2025 (Thu) 39.19 39.24 39.13 39.15 1,443
18th Jun 2025 (Wed) 39.19 39.24 39.13 39.15 1,443
17th Jun 2025 (Tue) 39.25 39.25 39.12 39.20 717
16th Jun 2025 (Mon) 39.311 39.32 39.31 39.37 956
13th Jun 2025 (Fri) 39.20 39.27 39.15 39.15 3,222
12th Jun 2025 (Thu) 39.32 39.34 39.30 39.3708 2,885
11th Jun 2025 (Wed) 39.46 39.46 39.26 39.33 835
10th Jun 2025 (Tue) 39.21 39.33 39.21 39.3374 226
9th Jun 2025 (Mon) 39.25 39.25 39.24 39.277 1,200
6th Jun 2025 (Fri) 39.21 39.24 39.21 39.2394 664
5th Jun 2025 (Thu) 39.16 39.19 39.09 39.0226 488
4th Jun 2025 (Wed) 39.17 39.17 39.159 39.159 150
3rd Jun 2025 (Tue) 39.17 39.17 39.08 39.16 1,923
2nd Jun 2025 (Mon) 38.81 38.92 38.80 38.9722 237
30th May 2025 (Fri) 38.79 38.91 38.76 38.90 4,833
29th May 2025 (Thu) 38.89 38.89 38.791 38.89 1,551
28th May 2025 (Wed) 38.851 38.851 38.851 38.851 616
27th May 2025 (Tue) 38.79 38.79 38.79 38.79 919
26th May 2025 (Mon) 38.43 38.43 38.43 38.43 0
24th May 2025 (Sat) 38.55 38.55 38.43 38.43 0
23rd May 2025 (Fri) 38.55 38.55 38.55 38.55 0
22nd May 2025 (Thu) 38.671 38.68 38.61 38.68 8,113
21st May 2025 (Wed) 38.82 38.87 38.66 38.66 4,298
20th May 2025 (Tue) 38.92 38.98 38.92 38.98 1,106
19th May 2025 (Mon) 39.05 39.05 38.97 38.97 1,723
FTSE 100 Latest
Value8,992.12
Change19.48