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
18th Jul 2025 (Fri) 41.92 42.3528 41.92 42.3528 0
17th Jul 2025 (Thu) 41.92 42.4456 41.92 42.4456 2
16th Jul 2025 (Wed) 41.92 42.16 41.92 42.19 394
15th Jul 2025 (Tue) 42.50 42.50 42.50 42.24 982
14th Jul 2025 (Mon) 42.601 42.601 42.601 42.70 0
11th Jul 2025 (Fri) 42.81 42.81 42.81 42.75 0
10th Jul 2025 (Thu) 41.81 42.92 41.81 42.92 68
9th Jul 2025 (Wed) 41.81 42.8241 41.81 42.8241 0
8th Jul 2025 (Tue) 41.81 43.02 41.81 43.02 0
7th Jul 2025 (Mon) 41.81 42.82 41.81 42.82 0
4th Jul 2025 (Fri) 41.81 43.2031 41.81 43.2031 1
3rd Jul 2025 (Thu) 41.81 43.2031 41.81 43.2031 1
2nd Jul 2025 (Wed) 41.81 43.12 41.81 43.12 0
1st Jul 2025 (Tue) 41.81 42.96 41.81 42.96 0
30th Jun 2025 (Mon) 41.81 42.4559 41.81 42.4559 0
27th Jun 2025 (Fri) 41.81 42.2536 41.81 42.2536 0
26th Jun 2025 (Thu) 41.81 42.01 41.81 42.01 0
25th Jun 2025 (Wed) 41.81 41.96 41.81 41.96 0
24th Jun 2025 (Tue) 41.81 42.13 41.81 42.13 0
23rd Jun 2025 (Mon) 41.81 41.81 41.8041 41.8041 32
20th Jun 2025 (Fri) 41.81 41.81 41.4063 41.4063 0
19th Jun 2025 (Thu) 41.81 41.81 41.53 41.53 66
18th Jun 2025 (Wed) 41.81 41.81 41.53 41.53 66
17th Jun 2025 (Tue) 41.81 41.81 41.81 41.65 100
16th Jun 2025 (Mon) 41.95 41.95 41.8914 41.8914 0
13th Jun 2025 (Fri) 41.95 41.95 41.5954 41.5954 0
12th Jun 2025 (Thu) 41.95 42.1847 41.95 42.1847 0
11th Jun 2025 (Wed) 41.95 42.06 41.95 42.06 0
10th Jun 2025 (Tue) 41.95 41.95 41.95 42.1751 100
9th Jun 2025 (Mon) 41.87 41.87 41.87 41.71 4,400
6th Jun 2025 (Fri) 41.059 41.7935 41.059 41.7935 1
5th Jun 2025 (Thu) 41.059 41.3248 41.059 41.3248 0
4th Jun 2025 (Wed) 41.059 41.5038 41.059 41.5038 0
3rd Jun 2025 (Tue) 41.059 41.5785 41.059 41.5785 0
2nd Jun 2025 (Mon) 41.059 41.059 41.059 41.3024 100
30th May 2025 (Fri) 42.14 42.14 41.3323 41.3323 0
29th May 2025 (Thu) 42.14 42.14 41.28 41.28 0
28th May 2025 (Wed) 41.76 41.76 41.76 41.76 0
27th May 2025 (Tue) 41.1485 41.1485 41.1485 41.1485 0
26th May 2025 (Mon) 41.1485 41.1485 41.1485 41.1485 0
24th May 2025 (Sat) 41.3423 41.3423 41.1485 41.1485 0
23rd May 2025 (Fri) 41.3423 41.3423 41.3423 41.3423 0
22nd May 2025 (Thu) 41.50 41.50 41.50 41.50 0
21st May 2025 (Wed) 42.153 42.153 42.153 42.153 0
20th May 2025 (Tue) 42.14 42.14 42.14 42.14 500
19th May 2025 (Mon) 42.2933 42.2933 42.2933 42.2933 48
FTSE 100 Latest
Value8,992.12
Change19.48