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 (SEPM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 33.41 33.42 33.39 33.39 1,442
25th Sep 2026 (Fri) 33.41 33.44 33.41 33.41 4,917
24th Sep 2026 (Thu) 33.38 33.39 33.38 33.39 1,219
23rd Sep 2026 (Wed) 33.40 33.40 33.39 33.365 2,274
22nd Sep 2026 (Tue) 33.45 33.45 33.38 33.415 0
21st Sep 2026 (Mon) 33.39 33.45 33.39 33.4199 2,200
18th Sep 2026 (Fri) 33.34 33.34 33.31 33.40 1,501
17th Sep 2026 (Thu) 33.38 33.39 33.38 33.3338 1,263
16th Sep 2026 (Wed) 33.28 33.325 33.28 33.325 0
15th Sep 2026 (Tue) 33.28 33.32 33.28 33.32 0
14th Sep 2026 (Mon) 33.28 33.28 33.28 33.315 842
11th Sep 2026 (Fri) 33.48 33.48 33.47 33.31 375
10th Sep 2026 (Thu) 33.305 33.31 33.305 33.31 0
9th Sep 2026 (Wed) 33.305 33.305 33.3001 33.3001 15
8th Sep 2026 (Tue) 33.305 33.305 33.305 33.29 0
7th Sep 2026 (Mon) 33.28 33.28 33.275 33.275 4
4th Sep 2026 (Fri) 33.28 33.28 33.275 33.275 4
3rd Sep 2026 (Thu) 33.28 33.28 33.27 33.27 82
2nd Sep 2026 (Wed) 33.28 33.28 33.265 33.265 0
1st Sep 2026 (Tue) 33.28 33.28 33.25 33.25 0
31st Aug 2026 (Mon) 33.28 33.30 33.28 33.265 47
28th Aug 2026 (Fri) 33.29 33.29 33.26 33.26 0
27th Aug 2026 (Thu) 33.29 33.29 33.245 33.245 0
26th Aug 2026 (Wed) 33.29 33.30 33.29 33.2449 4
25th Aug 2026 (Tue) 33.19 33.23 33.19 33.23 0
24th Aug 2026 (Mon) 33.19 33.215 33.19 33.215 0
21st Aug 2026 (Fri) 33.19 33.22 33.19 33.22 4
20th Aug 2026 (Thu) 33.19 33.205 33.19 33.205 0
19th Aug 2026 (Wed) 33.19 33.205 33.19 33.205 67
18th Aug 2026 (Tue) 33.19 33.195 33.19 33.195 0
17th Aug 2026 (Mon) 33.19 33.19 33.19 33.20 215
14th Aug 2026 (Fri) 33.17 33.17 33.17 33.205 276
13th Aug 2026 (Thu) 33.10 33.19 33.10 33.19 5
12th Aug 2026 (Wed) 33.10 33.18 33.10 33.18 0
11th Aug 2026 (Tue) 33.10 33.16 33.10 33.16 0
10th Aug 2026 (Mon) 33.10 33.16 33.10 33.16 0
7th Aug 2026 (Fri) 33.10 33.155 33.10 33.155 0
6th Aug 2026 (Thu) 33.10 33.12 33.10 33.12 0
5th Aug 2026 (Wed) 33.10 33.125 33.10 33.125 0
4th Aug 2026 (Tue) 33.10 33.12 33.10 33.12 0
3rd Aug 2026 (Mon) 33.10 33.10 33.10 33.085 201
31st Jul 2026 (Fri) 32.91 33.0354 32.91 33.0354 0
30th Jul 2026 (Thu) 32.91 32.91 32.91 32.955 0
29th Jul 2026 (Wed) 32.88 32.88 32.8702 32.8702 0
FTSE 100 Latest
Value10,684.88
Change-10.37