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 (GJAN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 46.12 46.13 46.091 46.09 762
25th Sep 2026 (Fri) 46.12 46.19 46.12 46.20 350
24th Sep 2026 (Thu) 46.09 46.145 46.09 46.09 101
23rd Sep 2026 (Wed) 46.17 46.17 46.081 46.10 981
22nd Sep 2026 (Tue) 46.23 46.23 46.20 46.19 715
21st Sep 2026 (Mon) 46.14 46.14 46.14 46.2001 0
18th Sep 2026 (Fri) 46.11 46.11 45.89 45.9646 463
17th Sep 2026 (Thu) 45.79 45.92 45.79 45.92 77
16th Sep 2026 (Wed) 45.79 45.79 45.79 45.7251 5
15th Sep 2026 (Tue) 45.99 45.99 45.761 45.8006 370
14th Sep 2026 (Mon) 45.86 45.861 45.86 45.8935 100
11th Sep 2026 (Fri) 45.77 45.954 45.77 45.954 101
10th Sep 2026 (Thu) 45.77 45.78 45.741 45.78 134
9th Sep 2026 (Wed) 45.951 45.951 45.84 45.84 386
8th Sep 2026 (Tue) 45.951 45.951 45.941 45.9593 602
7th Sep 2026 (Mon) 45.98 46.02 45.98 46.04 1
4th Sep 2026 (Fri) 45.98 46.02 45.98 46.04 1
3rd Sep 2026 (Thu) 46.021 46.04 46.021 46.04 501
2nd Sep 2026 (Wed) 45.78 45.78 45.78 45.9251 0
1st Sep 2026 (Tue) 45.86 45.86 45.79 45.8202 1,323
31st Aug 2026 (Mon) 45.87 45.90 45.87 45.94 2,778
28th Aug 2026 (Fri) 46.011 46.011 46.011 45.9701 0
27th Aug 2026 (Thu) 45.94 45.94 45.911 45.9649 1,273
26th Aug 2026 (Wed) 45.91 45.91 45.79 45.82 1,566
25th Aug 2026 (Tue) 45.781 45.801 45.781 45.8407 200
24th Aug 2026 (Mon) 45.66 45.77 45.66 45.7802 200
21st Aug 2026 (Fri) 45.791 45.791 45.791 45.78 102
20th Aug 2026 (Thu) 45.721 45.721 45.721 45.71 325
19th Aug 2026 (Wed) 45.84 45.84 45.81 45.8408 983
18th Aug 2026 (Tue) 45.77 45.78 45.76 45.76 1,084
17th Aug 2026 (Mon) 46.03 46.03 45.87 45.84 898
14th Aug 2026 (Fri) 45.891 45.891 45.891 45.9298 420
13th Aug 2026 (Thu) 45.901 45.901 45.88 45.9049 115
12th Aug 2026 (Wed) 45.88 45.88 45.80 45.8379 127
11th Aug 2026 (Tue) 45.78 45.80 45.78 45.79 120
10th Aug 2026 (Mon) 45.72 45.72 45.72 45.82 0
7th Aug 2026 (Fri) 45.80 45.80 45.80 45.8167 700
6th Aug 2026 (Thu) 45.88 45.88 45.76 45.694 134
5th Aug 2026 (Wed) 45.731 45.74 45.71 45.68 711
4th Aug 2026 (Tue) 44.90 45.74 44.90 45.7412 1,476
3rd Aug 2026 (Mon) 45.46 45.49 45.46 45.5198 500
31st Jul 2026 (Fri) 45.12 45.27 45.08 45.3045 353
30th Jul 2026 (Thu) 45.05 45.071 45.03 45.1273 307
29th Jul 2026 (Wed) 44.821 45.12 44.821 44.76 908
FTSE 100 Latest
Value10,684.88
Change-10.37