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!

F/m Accumulator (SGVA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 101.00 101.00 101.00 100.995 580
25th Sep 2026 (Fri) 100.99 100.99 100.99 100.985 43
24th Sep 2026 (Thu) 100.94 100.96 100.94 100.955 1,716
23rd Sep 2026 (Wed) 100.95 100.955 100.95 100.955 1,144
22nd Sep 2026 (Tue) 100.93 100.95 100.93 100.945 1,497
21st Sep 2026 (Mon) 100.92 100.93 100.92 100.935 301
18th Sep 2026 (Fri) 100.925 100.925 100.925 100.925 251
17th Sep 2026 (Thu) 100.90 100.90 100.89 100.895 3,990
16th Sep 2026 (Wed) 100.90 100.90 100.90 100.8978 0
15th Sep 2026 (Tue) 100.84 100.84 100.84 100.865 2,354
14th Sep 2026 (Mon) 100.84 100.855 100.84 100.855 0
11th Sep 2026 (Fri) 100.84 100.845 100.84 100.845 0
10th Sep 2026 (Thu) 100.84 100.84 100.825 100.825 0
9th Sep 2026 (Wed) 100.84 100.84 100.825 100.825 19
8th Sep 2026 (Tue) 100.84 100.84 100.84 100.837 198
7th Sep 2026 (Mon) 100.825 100.83 100.825 100.8252 1,590
4th Sep 2026 (Fri) 100.825 100.83 100.825 100.8252 1,590
3rd Sep 2026 (Thu) 100.79 100.79 100.79 100.795 59
2nd Sep 2026 (Wed) 100.76 100.775 100.76 100.775 50
1st Sep 2026 (Tue) 100.76 100.765 100.76 100.765 0
31st Aug 2026 (Mon) 100.76 100.76 100.76 100.765 300
28th Aug 2026 (Fri) 100.755 100.76 100.755 100.745 805
27th Aug 2026 (Thu) 100.755 100.76 100.755 100.755 2,486
26th Aug 2026 (Wed) 100.75 100.755 100.75 100.755 650
25th Aug 2026 (Tue) 100.74 100.745 100.74 100.745 576
24th Aug 2026 (Mon) 100.70 100.725 100.70 100.725 0
21st Aug 2026 (Fri) 100.70 100.70 100.70 100.715 0
20th Aug 2026 (Thu) 100.63 100.695 100.63 100.695 0
19th Aug 2026 (Wed) 100.63 100.665 100.63 100.665 0
18th Aug 2026 (Tue) 100.63 100.665 100.63 100.665 30
17th Aug 2026 (Mon) 100.63 100.645 100.63 100.645 0
14th Aug 2026 (Fri) 100.63 100.645 100.63 100.645 0
13th Aug 2026 (Thu) 100.63 100.63 100.63 100.615 170
12th Aug 2026 (Wed) 100.615 100.62 100.615 100.615 700
11th Aug 2026 (Tue) 100.595 100.60 100.595 100.595 500
10th Aug 2026 (Mon) 100.50 100.585 100.50 100.585 0
7th Aug 2026 (Fri) 100.50 100.565 100.50 100.565 4
6th Aug 2026 (Thu) 100.50 100.545 100.50 100.545 0
5th Aug 2026 (Wed) 100.50 100.525 100.50 100.525 0
4th Aug 2026 (Tue) 100.50 100.525 100.50 100.525 4,246
3rd Aug 2026 (Mon) 100.50 100.51 100.50 100.505 214
31st Jul 2026 (Fri) 100.51 100.51 100.51 100.505 2
30th Jul 2026 (Thu) 100.48 100.48 100.47 100.465 5,301
29th Jul 2026 (Wed) 100.44 100.46 100.44 100.455 0
FTSE 100 Latest
Value10,728.09
Change43.21