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 (XSEP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 40.82 40.82 40.82 40.855 100
17th Jul 2025 (Thu) 40.84 40.84 40.82 40.8448 404
16th Jul 2025 (Wed) 40.71 40.71 40.71 40.76 34
15th Jul 2025 (Tue) 40.79 40.79 40.79 40.7554 153
14th Jul 2025 (Mon) 40.74 40.77 40.74 40.7699 1,831
11th Jul 2025 (Fri) 40.74 40.7746 40.74 40.7746 0
10th Jul 2025 (Thu) 40.74 40.74 40.74 40.79 1,014
9th Jul 2025 (Wed) 40.61 40.7407 40.61 40.7407 0
8th Jul 2025 (Tue) 40.61 40.685 40.61 40.685 0
7th Jul 2025 (Mon) 40.61 40.61 40.61 40.6147 0
4th Jul 2025 (Fri) 40.58 40.72 40.58 40.72 30
3rd Jul 2025 (Thu) 40.58 40.72 40.58 40.72 30
2nd Jul 2025 (Wed) 40.58 40.6449 40.58 40.6449 11
1st Jul 2025 (Tue) 40.58 40.58 40.57 40.55 800
30th Jun 2025 (Mon) 40.46 40.6086 40.46 40.6086 88
27th Jun 2025 (Fri) 40.46 40.5361 40.46 40.5361 0
26th Jun 2025 (Thu) 40.46 40.51 40.46 40.4948 900
25th Jun 2025 (Wed) 40.40 40.45 40.40 40.45 1
24th Jun 2025 (Tue) 40.40 40.42 40.38 40.38 1,303
23rd Jun 2025 (Mon) 40.09 40.19 40.09 40.2405 314
20th Jun 2025 (Fri) 40.11 40.11 40.05 40.0676 700
19th Jun 2025 (Thu) 40.10 40.10 40.10 40.0733 875
18th Jun 2025 (Wed) 40.10 40.10 40.10 40.0733 875
17th Jun 2025 (Tue) 40.07 40.07 40.063 40.063 1
16th Jun 2025 (Mon) 40.07 40.19 40.07 40.1878 668
13th Jun 2025 (Fri) 40.05 40.05 39.9968 39.9968 0
12th Jun 2025 (Thu) 40.05 40.16 40.05 40.196 357
11th Jun 2025 (Wed) 40.18 40.18 40.11 40.1518 839
10th Jun 2025 (Tue) 40.08 40.1835 40.08 40.1835 0
9th Jun 2025 (Mon) 40.08 40.08 40.08 40.16 200
6th Jun 2025 (Fri) 40.02 40.09 40.02 40.0927 741
5th Jun 2025 (Thu) 40.00 40.03 39.98 39.9092 579
4th Jun 2025 (Wed) 39.98 39.98 39.98 39.9922 600
3rd Jun 2025 (Tue) 39.95 39.95 39.95 39.96 201
2nd Jun 2025 (Mon) 39.80 39.84 39.80 39.8707 400
30th May 2025 (Fri) 39.72 39.79 39.70 39.8173 300
29th May 2025 (Thu) 39.75 39.85 39.74 39.7836 1,606
28th May 2025 (Wed) 39.74 39.74 39.74 39.74 400
27th May 2025 (Tue) 39.72 39.72 39.72 39.72 1,554
26th May 2025 (Mon) 39.4164 39.4164 39.4164 39.4164 0
24th May 2025 (Sat) 39.52 39.52 39.52 39.4164 483
23rd May 2025 (Fri) 39.52 39.52 39.52 39.52 483
22nd May 2025 (Thu) 39.5551 39.5551 39.5551 39.5551 0
21st May 2025 (Wed) 39.78 39.78 39.78 39.78 0
20th May 2025 (Tue) 39.81 39.81 39.81 39.81 1
19th May 2025 (Mon) 39.75 39.82 39.75 39.82 1,403
FTSE 100 Latest
Value8,992.12
Change19.48