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!

Motley Fool Cap (TMFE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 27.78 27.78 27.73 27.7752 7,959
17th Jul 2025 (Thu) 27.74 27.81 27.74 27.8125 9,518
16th Jul 2025 (Wed) 27.72 27.73 27.58 27.7205 2,238
15th Jul 2025 (Tue) 27.94 27.94 27.75 27.725 1,097
14th Jul 2025 (Mon) 27.79 27.95 27.79 27.95 1,384
11th Jul 2025 (Fri) 27.90 27.90 27.81 27.7988 1,692
10th Jul 2025 (Thu) 28.11 28.12 28.09 28.05 2,784
9th Jul 2025 (Wed) 28.17 28.21 28.13 28.2446 3,355
8th Jul 2025 (Tue) 28.18 28.18 28.07 28.10 3,806
7th Jul 2025 (Mon) 28.28 28.28 28.11 28.18 2,510
4th Jul 2025 (Fri) 28.29 28.41 28.29 28.38 4,723
3rd Jul 2025 (Thu) 28.29 28.41 28.29 28.38 4,723
2nd Jul 2025 (Wed) 28.10 28.11 28.06 28.1133 4,547
1st Jul 2025 (Tue) 28.16 28.23 28.15 28.18 7,982
30th Jun 2025 (Mon) 28.00 28.21 28.00 28.15 11,929
27th Jun 2025 (Fri) 27.82 28.00 27.82 27.97 2,544
26th Jun 2025 (Thu) 27.67 27.80 27.67 27.79 1,788
25th Jun 2025 (Wed) 27.75 27.75 27.65 27.635 1,540
24th Jun 2025 (Tue) 27.62 27.72 27.56 27.72 5,319
23rd Jun 2025 (Mon) 27.10 27.36 27.08 27.40 3,998
20th Jun 2025 (Fri) 27.20 27.20 27.00 27.06 5,813
19th Jun 2025 (Thu) 27.385 27.385 27.23 27.18 4,052
18th Jun 2025 (Wed) 27.385 27.385 27.23 27.18 4,052
17th Jun 2025 (Tue) 27.47 27.51 27.36 27.366 5,123
16th Jun 2025 (Mon) 27.66 27.66 27.60 27.59 511
13th Jun 2025 (Fri) 27.50 27.50 27.28 27.31 2,787
12th Jun 2025 (Thu) 27.69 27.79 27.69 27.75 4,023
11th Jun 2025 (Wed) 27.895 27.895 27.71 27.75 2,497
10th Jun 2025 (Tue) 27.84 27.86 27.80 27.8692 8,129
9th Jun 2025 (Mon) 27.75 27.87 27.75 27.80 1,620
6th Jun 2025 (Fri) 27.95 27.95 27.92 27.9114 1,058
5th Jun 2025 (Thu) 27.95 27.95 27.76 27.73 9,718
4th Jun 2025 (Wed) 27.78 27.84 27.76 27.78 9,298
3rd Jun 2025 (Tue) 27.49 27.655 27.49 27.63 10,171
2nd Jun 2025 (Mon) 27.38 27.50 27.37 27.5289 7,774
30th May 2025 (Fri) 27.26 27.35 27.14 27.42 1,969
29th May 2025 (Thu) 27.34 27.34 27.23 27.32 8,784
28th May 2025 (Wed) 27.39 27.41 27.30 27.39 6,280
27th May 2025 (Tue) 27.37 27.37 27.37 27.37 21,804
26th May 2025 (Mon) 26.94 26.94 26.94 26.94 0
24th May 2025 (Sat) 26.87 27.05 26.87 26.94 4,946
23rd May 2025 (Fri) 26.87 27.05 26.87 27.05 4,946
22nd May 2025 (Thu) 27.30 27.30 27.22 27.24 20,978
21st May 2025 (Wed) 27.64 27.64 27.64 27.64 0
20th May 2025 (Tue) 27.69 27.69 27.61 27.61 8,291
19th May 2025 (Mon) 27.62 27.76 27.62 27.73 8,852
FTSE 100 Latest
Value8,992.12
Change19.48