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 (SMAY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 28.29 28.29 28.29 28.2351 101
9th Jul 2026 (Thu) 28.29 28.29 28.28 28.28 40
8th Jul 2026 (Wed) 28.06 28.16 28.06 28.1014 300
7th Jul 2026 (Tue) 28.41 28.41 28.23 28.23 484
6th Jul 2026 (Mon) 28.331 28.331 28.331 28.3499 526
3rd Jul 2026 (Fri) 28.41 28.41 28.27 28.27 0
2nd Jul 2026 (Thu) 28.41 28.41 28.27 28.27 107
1st Jul 2026 (Wed) 28.40 28.40 28.40 28.3316 0
30th Jun 2026 (Tue) 28.31 28.38 28.31 28.38 501
29th Jun 2026 (Mon) 28.18 28.30 28.18 28.27 1,753
26th Jun 2026 (Fri) 28.10 28.26 28.10 28.26 201
25th Jun 2026 (Thu) 28.35 28.35 28.24 28.25 426
24th Jun 2026 (Wed) 28.07 28.24 28.07 28.1345 550
23rd Jun 2026 (Tue) 28.08 28.15 28.08 28.0948 0
22nd Jun 2026 (Mon) 27.94 28.2415 27.94 28.2415 0
19th Jun 2026 (Fri) 27.94 28.04 27.94 28.12 546
18th Jun 2026 (Thu) 27.94 28.04 27.94 28.12 546
17th Jun 2026 (Wed) 27.93 28.11 27.93 27.805 0
16th Jun 2026 (Tue) 28.16 28.16 28.00 27.955 1,100
15th Jun 2026 (Mon) 28.07 28.10 28.06 28.065 689
12th Jun 2026 (Fri) 27.52 27.9372 27.52 27.9372 1
11th Jun 2026 (Thu) 27.52 27.59 27.52 27.8007 100
10th Jun 2026 (Wed) 27.48 27.71 27.48 27.38 100
9th Jun 2026 (Tue) 27.74 27.74 27.34 27.58 100
8th Jun 2026 (Mon) 27.62 27.62 27.619 27.5399 1,100
5th Jun 2026 (Fri) 27.66 27.66 27.60 27.4274 0
4th Jun 2026 (Thu) 27.74 27.949 27.74 27.90 1,660
3rd Jun 2026 (Wed) 27.72 27.72 27.68 27.669 529
2nd Jun 2026 (Tue) 27.74 27.89 27.51 27.8707 2,989
1st Jun 2026 (Mon) 27.71 27.82 27.70 27.74 1,505
29th May 2026 (Fri) 27.78 27.85 27.78 27.8303 771
28th May 2026 (Thu) 27.82 27.89 27.82 27.895 1,689
27th May 2026 (Wed) 27.80 27.80 27.75 27.7923 265
26th May 2026 (Tue) 27.76 27.83 27.76 27.80 700
25th May 2026 (Mon) 27.56 27.60 27.56 27.58 403
22nd May 2026 (Fri) 27.56 27.60 27.56 27.58 403
21st May 2026 (Thu) 27.24 27.48 27.22 27.4448 2,492
20th May 2026 (Wed) 27.07 27.34 27.07 27.335 1,850
19th May 2026 (Tue) 27.09 27.09 26.90 27.01 1,900
18th May 2026 (Mon) 27.28 27.28 27.07 27.155 6,310
15th May 2026 (Fri) 27.27 27.27 27.17 27.24 3,312
14th May 2026 (Thu) 27.20 27.22 27.15 27.185 1,849
13th May 2026 (Wed) 27.21 27.21 27.21 27.1948 100
12th May 2026 (Tue) 27.14 27.21 27.14 27.1748 108
11th May 2026 (Mon) 27.14 27.1799 27.14 27.1799 0
FTSE 100 Latest
Value10,497.29
Change24.84