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. Eq (XJUN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 41.23 41.23 41.22 41.2678 390
17th Jul 2025 (Thu) 41.17 41.2602 41.17 41.2602 0
16th Jul 2025 (Wed) 41.17 41.17 41.12 41.1894 701
15th Jul 2025 (Tue) 41.28 41.28 41.14 41.14 641
14th Jul 2025 (Mon) 41.18 41.23 41.17 41.205 1,416
11th Jul 2025 (Fri) 41.21 41.21 41.21 41.1853 224
10th Jul 2025 (Thu) 41.21 41.24 41.19 41.25 699
9th Jul 2025 (Wed) 41.15 41.22 41.10 41.2106 2,689
8th Jul 2025 (Tue) 41.10 41.11 41.10 41.11 634
7th Jul 2025 (Mon) 41.05 41.06 41.05 41.046 159
4th Jul 2025 (Fri) 41.10 41.10 41.10 41.17 200
3rd Jul 2025 (Thu) 41.10 41.10 41.10 41.17 200
2nd Jul 2025 (Wed) 41.00 41.02 41.00 41.1102 207
1st Jul 2025 (Tue) 41.08 41.08 41.08 41.01 521
30th Jun 2025 (Mon) 41.14 41.14 40.97 41.0698 11,394
27th Jun 2025 (Fri) 40.96 41.14 40.96 40.93 1,430
26th Jun 2025 (Thu) 40.92 40.96 40.90 40.97 2,241
25th Jun 2025 (Wed) 40.76 40.83 40.75 40.77 853
24th Jun 2025 (Tue) 40.69 40.82 40.67 40.7861 23,013
23rd Jun 2025 (Mon) 40.47 40.61 40.40 40.6499 3,002
20th Jun 2025 (Fri) 40.34 40.45 40.34 40.45 3,036
19th Jun 2025 (Thu) 40.34 40.37 40.33 40.345 757
18th Jun 2025 (Wed) 40.34 40.37 40.33 40.345 757
17th Jun 2025 (Tue) 40.27 40.32 40.27 40.32 0
16th Jun 2025 (Mon) 40.27 40.3455 40.27 40.3455 0
13th Jun 2025 (Fri) 40.27 40.30 40.27 40.20 3,433
12th Jun 2025 (Thu) 40.26 40.26 40.26 40.3097 120
11th Jun 2025 (Wed) 40.23 40.31 40.23 40.31 0
10th Jun 2025 (Tue) 40.23 40.35 40.23 40.3048 132
9th Jun 2025 (Mon) 40.26 40.28 40.26 40.287 1,790
6th Jun 2025 (Fri) 40.16 40.20 40.16 40.2401 635
5th Jun 2025 (Thu) 40.11 40.16 40.03 40.12 896
4th Jun 2025 (Wed) 40.10 40.10 40.10 40.12 100
3rd Jun 2025 (Tue) 39.98 40.09 39.98 40.109 1,248
2nd Jun 2025 (Mon) 39.82 39.98 39.82 39.9884 858
30th May 2025 (Fri) 39.90 39.90 39.90 39.9173 127
29th May 2025 (Thu) 39.83 39.9002 39.83 39.9002 0
28th May 2025 (Wed) 39.83 39.83 39.83 39.83 100
27th May 2025 (Tue) 39.76 39.76 39.76 39.76 1,400
26th May 2025 (Mon) 39.4553 39.4553 39.4553 39.4553 0
24th May 2025 (Sat) 39.5854 39.5854 39.4553 39.4553 0
23rd May 2025 (Fri) 39.5854 39.5854 39.5854 39.5854 0
22nd May 2025 (Thu) 39.62 39.62 39.62 39.62 0
21st May 2025 (Wed) 39.82 39.82 39.82 39.82 618
20th May 2025 (Tue) 39.75 39.75 39.75 39.75 305
19th May 2025 (Mon) 39.8376 39.8376 39.8376 39.8376 750
FTSE 100 Latest
Value8,992.12
Change19.48