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!

First Trust Blo (SHRY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 42.481 42.481 42.481 42.4934 100
18th Sep 2025 (Thu) 42.33 42.5138 42.33 42.5138 18
17th Sep 2025 (Wed) 42.33 42.4458 42.33 42.4458 39
16th Sep 2025 (Tue) 42.33 42.3514 42.33 42.3514 0
15th Sep 2025 (Mon) 42.33 42.33 42.33 42.3451 200
12th Sep 2025 (Fri) 42.48 42.6591 42.48 42.6591 0
11th Sep 2025 (Thu) 42.48 42.8997 42.48 42.8997 9
10th Sep 2025 (Wed) 42.48 42.48 42.3454 42.3454 0
9th Sep 2025 (Tue) 42.48 42.5428 42.48 42.5428 2
8th Sep 2025 (Mon) 42.48 42.6123 42.48 42.6123 76
5th Sep 2025 (Fri) 42.48 42.48 42.48 42.6121 100
4th Sep 2025 (Thu) 42.411 42.411 42.411 42.6097 292
3rd Sep 2025 (Wed) 42.63 42.63 42.3551 42.3551 1
2nd Sep 2025 (Tue) 42.63 42.63 42.5168 42.5168 61
1st Sep 2025 (Mon) 42.63 42.751 42.63 42.751 0
29th Aug 2025 (Fri) 42.63 42.751 42.63 42.751 0
28th Aug 2025 (Thu) 42.63 42.65 42.63 42.65 0
27th Aug 2025 (Wed) 42.63 42.6608 42.63 42.6608 0
26th Aug 2025 (Tue) 42.63 42.63 42.63 42.5785 630
25th Aug 2025 (Mon) 42.50 42.6771 42.50 42.6771 0
22nd Aug 2025 (Fri) 42.50 43.0508 42.50 43.0508 0
21st Aug 2025 (Thu) 42.50 42.5827 42.50 42.5827 0
20th Aug 2025 (Wed) 42.50 42.6618 42.50 42.6618 0
19th Aug 2025 (Tue) 42.50 42.5815 42.50 42.5815 0
18th Aug 2025 (Mon) 42.50 42.50 42.50 42.3482 100
15th Aug 2025 (Fri) 42.60 42.60 42.4618 42.4618 0
14th Aug 2025 (Thu) 42.60 42.6079 42.60 42.6079 0
13th Aug 2025 (Wed) 42.60 42.60 42.60 42.7584 1,000
12th Aug 2025 (Tue) 41.22 42.0695 41.22 42.0695 1
11th Aug 2025 (Mon) 41.22 41.7376 41.22 41.7376 0
8th Aug 2025 (Fri) 41.22 41.8014 41.22 41.8014 0
7th Aug 2025 (Thu) 41.22 41.6072 41.22 41.6072 0
6th Aug 2025 (Wed) 41.22 41.8788 41.22 41.8788 0
5th Aug 2025 (Tue) 41.22 41.7596 41.22 41.7596 0
4th Aug 2025 (Mon) 41.22 41.6928 41.22 41.6928 3
1st Aug 2025 (Fri) 41.22 41.22 41.22 41.2585 100
31st Jul 2025 (Thu) 42.91 42.91 41.3892 41.3892 14
30th Jul 2025 (Wed) 42.91 42.91 41.8611 41.8611 10
29th Jul 2025 (Tue) 42.91 42.91 42.2438 42.2438 0
28th Jul 2025 (Mon) 42.91 42.91 42.315 42.315 0
25th Jul 2025 (Fri) 42.91 42.91 42.4779 42.4779 0
24th Jul 2025 (Thu) 42.91 42.91 42.83 42.781 100
23rd Jul 2025 (Wed) 42.51 42.90 42.51 42.90 8
22nd Jul 2025 (Tue) 42.51 42.773 42.51 42.773 0
FTSE 100 Latest
Value9,216.67
Change0.00