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. Sm (SFEB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 21.87 21.87 21.64 21.65 20,411
17th Jul 2025 (Thu) 21.65 21.73 21.65 21.7442 573
16th Jul 2025 (Wed) 21.62 21.62 21.561 21.6217 1,055
15th Jul 2025 (Tue) 21.82 21.82 21.71 21.5194 561
14th Jul 2025 (Mon) 21.66 21.66 21.66 21.7251 400
11th Jul 2025 (Fri) 21.69 21.69 21.6506 21.6506 16
10th Jul 2025 (Thu) 21.69 21.84 21.69 21.7942 5,361
9th Jul 2025 (Wed) 21.72 21.72 21.60 21.71 2,979
8th Jul 2025 (Tue) 21.64 21.64 21.61 21.6106 725
7th Jul 2025 (Mon) 21.69 21.69 21.491 21.5174 1,015
4th Jul 2025 (Fri) 21.71 21.71 21.67 21.695 1,330
3rd Jul 2025 (Thu) 21.71 21.71 21.67 21.695 1,330
2nd Jul 2025 (Wed) 21.53 21.57 21.53 21.6004 1,304
1st Jul 2025 (Tue) 21.34 21.34 21.34 21.43 250
30th Jun 2025 (Mon) 21.45 21.45 21.33 21.3515 1,020
27th Jun 2025 (Fri) 21.361 21.361 21.28 21.30 1,410
26th Jun 2025 (Thu) 21.23 21.30 21.22 21.30 2,788
25th Jun 2025 (Wed) 21.35 21.35 21.16 21.1472 670
24th Jun 2025 (Tue) 21.24 21.31 21.24 21.31 2,440
23rd Jun 2025 (Mon) 21.00 21.05 20.96 21.1101 1,183
20th Jun 2025 (Fri) 21.04 21.05 21.04 21.03 436
19th Jun 2025 (Thu) 20.88 20.88 20.88 21.04 110
18th Jun 2025 (Wed) 20.88 20.88 20.88 21.04 110
17th Jun 2025 (Tue) 21.02 21.05 20.96 20.9545 914
16th Jun 2025 (Mon) 21.09 21.13 21.02 21.09 1,400
13th Jun 2025 (Fri) 21.03 21.03 20.95 20.95 811
12th Jun 2025 (Thu) 21.15 21.15 21.08 21.1394 861
11th Jun 2025 (Wed) 21.33 21.33 21.25 21.1829 280
10th Jun 2025 (Tue) 21.22 21.25 21.22 21.2137 857
9th Jun 2025 (Mon) 21.141 21.23 21.141 21.1764 725
6th Jun 2025 (Fri) 21.02 21.02 21.02 21.0895 494
5th Jun 2025 (Thu) 20.87 20.92 20.87 20.895 756
4th Jun 2025 (Wed) 20.89 20.94 20.89 20.9146 1,154
3rd Jun 2025 (Tue) 20.92 20.931 20.92 20.9216 358
2nd Jun 2025 (Mon) 20.60 20.60 20.60 20.79 0
30th May 2025 (Fri) 20.759 20.759 20.759 20.7544 801
29th May 2025 (Thu) 20.759 20.759 20.73 20.7606 295
28th May 2025 (Wed) 20.8502 20.8502 20.8502 20.8502 0
27th May 2025 (Tue) 20.5595 20.5595 20.5595 20.5595 0
26th May 2025 (Mon) 20.5595 20.5595 20.5595 20.5595 0
24th May 2025 (Sat) 20.6077 20.6077 20.5595 20.5595 0
23rd May 2025 (Fri) 20.6077 20.6077 20.6077 20.6077 0
22nd May 2025 (Thu) 20.6147 20.6147 20.6147 20.6147 0
21st May 2025 (Wed) 20.84 20.849 20.84 20.849 500
20th May 2025 (Tue) 20.881 20.881 20.881 20.881 509
19th May 2025 (Mon) 20.93 20.93 20.871 20.871 931
FTSE 100 Latest
Value8,992.12
Change19.48