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!

Trueshares Stru (SEPZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 42.57 42.57 42.53 42.53 540
5th Feb 2026 (Thu) 41.97 42.09 41.87 41.88 306
4th Feb 2026 (Wed) 42.50 42.50 42.35 42.3503 603
3rd Feb 2026 (Tue) 42.92 42.92 42.51 42.58 285
2nd Feb 2026 (Mon) 42.78 42.78 42.77 42.8445 683
30th Jan 2026 (Fri) 42.60 42.79 42.49 42.66 803
29th Jan 2026 (Thu) 42.00 42.81 42.00 42.81 122
28th Jan 2026 (Wed) 42.89 42.89 42.78 42.8364 624
27th Jan 2026 (Tue) 42.64 42.8364 42.64 42.8364 151
26th Jan 2026 (Mon) 42.64 42.75 42.64 42.75 682
23rd Jan 2026 (Fri) 42.71 42.71 42.45 42.47 515
22nd Jan 2026 (Thu) 42.475 42.475 42.475 42.5066 10
21st Jan 2026 (Wed) 42.07 42.33 41.99 42.28 1,083
20th Jan 2026 (Tue) 42.69 42.69 41.9668 41.9668 184
19th Jan 2026 (Mon) 42.69 42.75 42.67 42.715 2,112
16th Jan 2026 (Fri) 42.69 42.75 42.67 42.715 2,112
15th Jan 2026 (Thu) 42.71 42.82 42.69 42.716 5,082
14th Jan 2026 (Wed) 42.47 42.54 42.38 42.54 1,093
13th Jan 2026 (Tue) 42.865 42.865 42.865 42.87 230
12th Jan 2026 (Mon) 42.59 42.82 42.59 42.87 233
9th Jan 2026 (Fri) 42.77 42.77 42.77 42.7789 0
8th Jan 2026 (Thu) 42.60 42.60 42.60 42.5564 500
7th Jan 2026 (Wed) 42.66 42.74 42.54 42.5664 930
6th Jan 2026 (Tue) 42.62 42.70 42.62 42.6672 1,024
5th Jan 2026 (Mon) 42.48 42.49 42.42 42.435 892
2nd Jan 2026 (Fri) 42.16 42.28 42.16 42.2116 2,492
1st Jan 2026 (Thu) 42.32 42.40 42.26 42.26 2,055
31st Dec 2025 (Wed) 42.32 42.40 42.26 42.26 2,055
30th Dec 2025 (Tue) 42.53 42.53 42.47 42.4428 1,951
29th Dec 2025 (Mon) 42.45 42.45 42.41 42.4658 399
26th Dec 2025 (Fri) 42.54 42.65 42.54 42.5666 3,552
25th Dec 2025 (Thu) 42.56 42.56 42.56 42.56 289
24th Dec 2025 (Wed) 42.56 42.56 42.56 42.56 289
23rd Dec 2025 (Tue) 43.40 43.40 43.40 43.40 52
22nd Dec 2025 (Mon) 43.02 43.2503 43.02 43.2503 0
19th Dec 2025 (Fri) 43.02 43.11 43.00 43.01 203
18th Dec 2025 (Thu) 42.42 42.78 42.42 42.75 686
17th Dec 2025 (Wed) 42.53 42.53 42.52 42.52 533
16th Dec 2025 (Tue) 42.83 42.84 42.83 42.84 378
15th Dec 2025 (Mon) 43.02 43.04 42.975 42.9588 805
12th Dec 2025 (Fri) 43.00 43.10 43.00 43.03 598
11th Dec 2025 (Thu) 43.26 43.36 43.26 43.36 484
10th Dec 2025 (Wed) 43.11 43.11 43.11 43.4283 286
9th Dec 2025 (Tue) 43.02 43.10 43.02 43.10 246
8th Dec 2025 (Mon) 43.02 43.09 43.02 43.07 1,727
FTSE 100 Latest
Value10,369.75
Change60.53