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 Smid Ri (SDVD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.99 21.04 20.84 20.93 10,943
17th Jul 2025 (Thu) 20.76 20.98 20.76 20.97 53,086
16th Jul 2025 (Wed) 20.68 20.72 20.47 20.69 6,607
15th Jul 2025 (Tue) 21.03 21.03 20.575 20.58 12,458
14th Jul 2025 (Mon) 20.97 21.00 20.88 20.98 7,891
11th Jul 2025 (Fri) 21.05 21.09 20.93 20.94 13,257
10th Jul 2025 (Thu) 21.05 21.20 21.00 21.11 9,944
9th Jul 2025 (Wed) 21.02 21.02 20.94 21.01 30,067
8th Jul 2025 (Tue) 20.94 21.03 20.92 20.99 22,300
7th Jul 2025 (Mon) 21.10 21.12 20.85 20.88 13,561
4th Jul 2025 (Fri) 21.06 21.11 21.05 21.11 3,013
3rd Jul 2025 (Thu) 21.06 21.11 21.05 21.11 3,013
2nd Jul 2025 (Wed) 20.93 21.01 20.81 21.00 25,287
1st Jul 2025 (Tue) 20.49 20.985 20.49 20.87 17,096
30th Jun 2025 (Mon) 20.60 20.60 20.46 20.51 31,319
27th Jun 2025 (Fri) 20.56 20.59 20.45 20.56 9,075
26th Jun 2025 (Thu) 20.26 20.50 20.26 20.48 24,395
25th Jun 2025 (Wed) 20.52 20.52 20.36 20.36 18,761
24th Jun 2025 (Tue) 20.48 20.56 20.43 20.50 15,536
23rd Jun 2025 (Mon) 20.15 20.38 20.02 20.38 11,481
20th Jun 2025 (Fri) 20.16 20.16 20.05 20.12 16,960
19th Jun 2025 (Thu) 20.07 20.21 20.01 20.10 40,364
18th Jun 2025 (Wed) 20.07 20.21 20.01 20.10 40,364
17th Jun 2025 (Tue) 20.21 20.21 20.02 20.06 22,803
16th Jun 2025 (Mon) 20.23 20.345 20.215 20.26 59,947
13th Jun 2025 (Fri) 20.24 20.27 20.00 20.07 74,636
12th Jun 2025 (Thu) 20.31 20.34 20.17 20.34 16,951
11th Jun 2025 (Wed) 20.51 20.51 20.32 20.34 9,505
10th Jun 2025 (Tue) 20.48 20.48 20.38 20.43 13,266
9th Jun 2025 (Mon) 20.41 20.50 20.34 20.385 6,895
6th Jun 2025 (Fri) 20.35 20.39 20.30 20.35 17,820
5th Jun 2025 (Thu) 20.24 20.24 20.10 20.16 7,887
4th Jun 2025 (Wed) 20.26 20.32 20.15 20.19 20,090
3rd Jun 2025 (Tue) 20.11 20.34 20.11 20.31 5,180
2nd Jun 2025 (Mon) 20.12 20.12 19.95 20.05 13,076
30th May 2025 (Fri) 20.12 20.16 20.07 20.07 17,009
29th May 2025 (Thu) 20.14 20.17 20.04 20.20 13,323
28th May 2025 (Wed) 20.35 20.35 20.35 20.35 2,607
27th May 2025 (Tue) 20.06 20.32 20.06 20.32 5,741
26th May 2025 (Mon) 19.90 19.90 19.90 19.90 0
24th May 2025 (Sat) 19.87 19.91 19.87 19.90 10,262
23rd May 2025 (Fri) 19.87 19.91 19.87 19.87 10,262
22nd May 2025 (Thu) 19.85 20.04 19.85 20.04 16,520
21st May 2025 (Wed) 20.39 20.47 20.11 20.11 9,579
20th May 2025 (Tue) 20.73 20.75 20.63 20.63 12,464
19th May 2025 (Mon) 20.66 20.71 20.66 20.68 39,260
FTSE 100 Latest
Value8,992.12
Change19.48