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 (GMAR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 40.79 40.79 40.69 40.73 1,622
11th Dec 2025 (Thu) 40.70 40.73 40.69 40.73 1,628
10th Dec 2025 (Wed) 40.64 40.70 40.64 40.7102 4,345
9th Dec 2025 (Tue) 40.64 40.66 40.64 40.6473 828
8th Dec 2025 (Mon) 40.73 40.73 40.64 40.64 2,609
5th Dec 2025 (Fri) 40.70 40.71 40.66 40.6561 1,347
4th Dec 2025 (Thu) 40.67 40.67 40.60 40.62 2,969
3rd Dec 2025 (Wed) 40.57 40.605 40.57 40.65 3,107
2nd Dec 2025 (Tue) 40.56 40.57 40.56 40.563 537
1st Dec 2025 (Mon) 40.53 40.60 40.53 40.53 7,187
28th Nov 2025 (Fri) 40.56 40.56 40.56 40.56 0
27th Nov 2025 (Thu) 40.52 40.52 40.50 40.55 1,268
26th Nov 2025 (Wed) 40.52 40.52 40.50 40.55 1,937
25th Nov 2025 (Tue) 40.37 40.41 40.37 40.4515 200
24th Nov 2025 (Mon) 40.25 40.33 40.25 40.3502 267
21st Nov 2025 (Fri) 40.12 40.15 40.01 40.1438 624
20th Nov 2025 (Thu) 40.17 40.1766 40.17 40.1766 0
19th Nov 2025 (Wed) 40.17 40.22 40.15 40.1766 242
18th Nov 2025 (Tue) 40.20 40.20 40.10 40.1368 1,220
17th Nov 2025 (Mon) 40.20 40.34 40.18 40.21 1,351
14th Nov 2025 (Fri) 40.18 40.31 40.18 40.3225 126
13th Nov 2025 (Thu) 40.33 40.33 40.32 40.283 81
12th Nov 2025 (Wed) 40.49 40.49 40.391 40.47 626
11th Nov 2025 (Tue) 40.39 40.4481 40.39 40.4481 117
10th Nov 2025 (Mon) 40.39 40.39 40.39 40.39 210
7th Nov 2025 (Fri) 40.19 40.19 40.13 40.2651 934
6th Nov 2025 (Thu) 40.34 40.34 40.28 40.32 297
5th Nov 2025 (Wed) 40.27 40.34 40.27 40.3455 1,662
4th Nov 2025 (Tue) 40.37 40.37 40.3398 40.3398 0
3rd Nov 2025 (Mon) 40.37 40.37 40.37 40.3398 0
31st Oct 2025 (Fri) 40.35 40.35 40.30 40.31 5,542
30th Oct 2025 (Thu) 40.47 40.47 40.31 40.34 1,428
29th Oct 2025 (Wed) 40.44 40.44 40.36 40.34 572
28th Oct 2025 (Tue) 40.38 40.39 40.38 40.3849 963
27th Oct 2025 (Mon) 40.43 40.43 40.37 40.4049 3,598
24th Oct 2025 (Fri) 40.34 40.34 40.34 40.3392 472
23rd Oct 2025 (Thu) 40.24 40.27 40.23 40.2612 1,140
22nd Oct 2025 (Wed) 40.22 40.22 40.18 40.2106 100
21st Oct 2025 (Tue) 40.27 40.27 40.21 40.2499 5,485
20th Oct 2025 (Mon) 40.14 40.23 40.14 40.262 1,791
17th Oct 2025 (Fri) 40.02 40.08 40.02 40.07 170
16th Oct 2025 (Thu) 40.09 40.11 39.94 40.0201 200
15th Oct 2025 (Wed) 40.11 40.15 40.05 40.13 205
14th Oct 2025 (Tue) 39.91 39.91 39.91 40.06 38
13th Oct 2025 (Mon) 40.08 40.09 40.08 40.09 1,186
FTSE 100 Latest
Value9,649.03
Change-54.13