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!

Flexshares Disc (MBSD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 20.80 20.835 20.80 20.835 0
5th Feb 2026 (Thu) 20.80 20.81 20.80 20.80 127
4th Feb 2026 (Wed) 20.77 20.80 20.77 20.7696 748
3rd Feb 2026 (Tue) 20.76 20.76 20.75 20.775 252
2nd Feb 2026 (Mon) 20.80 20.80 20.76 20.76 810
30th Jan 2026 (Fri) 20.87 20.87 20.85 20.865 234
29th Jan 2026 (Thu) 20.86 20.87 20.86 20.87 100
28th Jan 2026 (Wed) 20.85 20.90 20.84 20.84 3,247
27th Jan 2026 (Tue) 20.86 20.86 20.84 20.84 224
26th Jan 2026 (Mon) 20.84 20.84 20.84 20.84 70
23rd Jan 2026 (Fri) 20.82 20.82 20.82 20.82 100
22nd Jan 2026 (Thu) 20.81 20.81 20.81 20.8118 561
21st Jan 2026 (Wed) 20.81 20.84 20.81 20.84 182
20th Jan 2026 (Tue) 20.82 20.82 20.80 20.80 839
19th Jan 2026 (Mon) 20.85 20.85 20.82 20.82 100
16th Jan 2026 (Fri) 20.85 20.85 20.82 20.82 100
15th Jan 2026 (Thu) 20.86 20.86 20.83 20.84 344
14th Jan 2026 (Wed) 20.88 20.89 20.88 20.89 609
13th Jan 2026 (Tue) 20.86 20.86 20.855 20.855 0
12th Jan 2026 (Mon) 20.86 20.86 20.86 20.855 674
9th Jan 2026 (Fri) 20.87 20.87 20.87 20.865 122
8th Jan 2026 (Thu) 20.77 20.77 20.77 20.77 200
7th Jan 2026 (Wed) 20.81 20.83 20.81 20.79 874
6th Jan 2026 (Tue) 20.80 20.80 20.78 20.76 345
5th Jan 2026 (Mon) 20.79 20.79 20.79 20.79 122
2nd Jan 2026 (Fri) 20.78 20.78 20.77 20.77 396
1st Jan 2026 (Thu) 20.77 20.77 20.77 20.775 100
31st Dec 2025 (Wed) 20.77 20.77 20.77 20.775 100
30th Dec 2025 (Tue) 20.81 20.82 20.81 20.82 400
29th Dec 2025 (Mon) 20.82 20.82 20.81 20.81 325
26th Dec 2025 (Fri) 20.82 20.82 20.81 20.785 103
25th Dec 2025 (Thu) 20.77 20.79 20.76 20.79 310
24th Dec 2025 (Wed) 20.77 20.79 20.76 20.79 310
23rd Dec 2025 (Tue) 20.75 20.75 20.75 20.76 201
22nd Dec 2025 (Mon) 20.76 20.76 20.76 20.78 100
19th Dec 2025 (Fri) 20.86 20.86 20.7647 20.7647 0
18th Dec 2025 (Thu) 20.86 20.86 20.86 20.86 0
17th Dec 2025 (Wed) 20.80 20.80 20.80 20.80 294
16th Dec 2025 (Tue) 20.80 20.80 20.79 20.79 246
15th Dec 2025 (Mon) 20.75 20.775 20.75 20.775 0
12th Dec 2025 (Fri) 20.75 20.75 20.74 20.74 143
11th Dec 2025 (Thu) 20.78 20.80 20.78 20.795 370
10th Dec 2025 (Wed) 20.77 20.77 20.77 20.77 100
9th Dec 2025 (Tue) 20.77 20.77 20.7344 20.7344 0
8th Dec 2025 (Mon) 20.77 20.77 20.72 20.72 100
FTSE 100 Latest
Value10,369.75
Change60.53