Register to chat with like-minded investors on our interactive forums.
FTMGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.631008 | -0.002786 | -0.44% | 0.632079 | 0.661813 | 0.621841 | 6,210,858.00 |
| May 16 2024 | 0.633794 | 0.038135 | 6.40% | 0.60225 | 0.651445 | 0.593138 | 6,583,351.00 |
| May 15 2024 | 0.595659 | 0.084955 | 16.63% | 0.511259 | 0.606176 | 0.506219 | 3,663,209.00 |
| May 14 2024 | 0.510704 | -0.024484 | -4.57% | 0.534886 | 0.544086 | 0.507012 | 1,488,062.00 |
| May 13 2024 | 0.535188 | -0.025422 | -4.53% | 0.570384 | 0.578041 | 0.044746 | 2,609,434.00 |
| May 12 2024 | 0.560609 | -0.005872 | -1.04% | 0.569415 | 0.581407 | 0.558302 | 1,525,557.00 |
| May 11 2024 | 0.566481 | -0.006199 | -1.08% | 0.572032 | 0.586763 | 0.559205 | 1,867,917.00 |
| May 10 2024 | 0.57268 | 0.001699 | 0.30% | 0.573332 | 0.590641 | 0.556014 | 2,629,164.00 |
| May 09 2024 | 0.570981 | 0.04221 | 7.98% | 0.528987 | 0.573771 | 0.522685 | 2,045,693.00 |
| May 08 2024 | 0.528772 | -0.014788 | -2.72% | 0.539868 | 0.543264 | 0.523995 | 1,587,380.00 |
| May 07 2024 | 0.543559 | -0.010716 | -1.93% | 0.554461 | 0.56668 | 0.541335 | 1,738,708.00 |
| May 06 2024 | 0.554276 | -0.013637 | -2.40% | 0.570384 | 0.593743 | 0.047376 | 1,648,594.00 |
| May 05 2024 | 0.567912 | 0.01628 | 2.95% | 0.551915 | 0.57637 | 0.538537 | 1,896,041.00 |
| May 04 2024 | 0.551633 | -0.008222 | -1.47% | 0.558927 | 0.568384 | 0.550038 | 1,000,187.00 |
| May 03 2024 | 0.559855 | 0.019643 | 3.64% | 0.540372 | 0.563828 | 0.527995 | 1,478,421.00 |
| May 02 2024 | 0.540212 | 0.003765 | 0.70% | 0.537589 | 0.548506 | 0.525418 | 1,881,225.00 |
| May 01 2024 | 0.536447 | 0.02062 | 4.00% | 0.515066 | 0.54825 | 0.49122 | 3,204,860.00 |
| Apr 30 2024 | 0.515827 | -0.055412 | -9.70% | 0.570384 | 0.578041 | 0.507954 | 2,489,971.00 |
| Apr 29 2024 | 0.571239 | 0.005347 | 0.94% | 0.613996 | 0.638704 | 0.55813 | 2,417,183.00 |
| Apr 28 2024 | 0.565892 | -0.004525 | -0.79% | 0.568376 | 0.579154 | 0.563902 | 671,442.00 |
| Apr 27 2024 | 0.570417 | -0.00544 | -0.94% | 0.578382 | 0.587648 | 0.541103 | 2,047,131.00 |
| Apr 26 2024 | 0.575857 | -0.029794 | -4.92% | 0.605268 | 0.623839 | 0.575084 | 2,907,002.00 |
| Apr 25 2024 | 0.605651 | 0.024319 | 4.18% | 0.584715 | 0.627965 | 0.569502 | 3,749,942.00 |
| Apr 24 2024 | 0.581332 | -0.003624 | -0.62% | 0.589514 | 0.616412 | 0.571111 | 2,731,063.00 |
| Apr 23 2024 | 0.584955 | -0.029898 | -4.86% | 0.612247 | 0.625559 | 0.581522 | 2,496,092.00 |
| Apr 22 2024 | 0.614853 | 0.01203 | 2.00% | 0.613996 | 0.638704 | 0.04773 | 1,509,311.00 |
| Apr 21 2024 | 0.602824 | -0.014311 | -2.32% | 0.613996 | 0.638704 | 0.597192 | 2,089,580.00 |
| Apr 20 2024 | 0.617135 | 0.053453 | 9.48% | 0.561208 | 0.619565 | 0.548716 | 2,397,663.00 |
| Apr 19 2024 | 0.563681 | 0.011902 | 2.16% | 0.549188 | 0.577106 | 0.498495 | 2,647,656.00 |
| Apr 18 2024 | 0.551779 | 0.008722 | 1.61% | 0.54341 | 0.564034 | 0.515096 | 2,365,887.00 |
| Apr 17 2024 | 0.543057 | -0.015318 | -2.74% | 0.558532 | 0.570798 | 0.526128 | 3,299,081.00 |
| Apr 16 2024 | 0.558375 | 0.039722 | 7.66% | 0.516471 | 0.561063 | 0.502854 | 3,882,671.00 |
| Apr 15 2024 | 0.518653 | -0.057984 | -10.06% | 0.54627 | 0.599092 | 0.502676 | 8,741,924.00 |
| Apr 14 2024 | 0.576637 | 0.029735 | 5.44% | 0.54627 | 0.582337 | 0.515869 | 7,699,951.00 |
| Apr 13 2024 | 0.546902 | -0.054001 | -8.99% | 0.597639 | 0.609263 | 0.474086 | 10,838,369.00 |
| Apr 12 2024 | 0.600903 | -0.129725 | -17.76% | 0.729323 | 0.751665 | 0.579774 | 7,412,941.00 |
| Apr 11 2024 | 0.730628 | -0.058227 | -7.38% | 0.783839 | 0.799512 | 0.712253 | 3,664,387.00 |
| Apr 10 2024 | 0.788855 | -0.012396 | -1.55% | 0.803459 | 0.824053 | 0.757292 | 7,502,983.00 |
| Apr 09 2024 | 0.801251 | 0.067402 | 9.18% | 0.736497 | 0.818852 | 0.722898 | 8,658,207.00 |
| Apr 08 2024 | 0.733849 | 0.049453 | 7.23% | 0.648165 | 0.74345 | 0.640497 | 5,468,277.00 |
| Apr 07 2024 | 0.684396 | 0.015295 | 2.29% | 0.665599 | 0.719949 | 0.659967 | 3,926,122.00 |
| Apr 06 2024 | 0.669102 | 0.037504 | 5.94% | 0.628749 | 0.674381 | 0.628749 | 1,671,917.00 |
| Apr 05 2024 | 0.631597 | -0.043759 | -6.48% | 0.673768 | 0.677446 | 0.611513 | 2,084,741.00 |
| Apr 04 2024 | 0.675357 | 0.025526 | 3.93% | 0.648165 | 0.705641 | 0.640497 | 1,974,538.00 |
| Apr 03 2024 | 0.64983 | -0.040884 | -5.92% | 0.683331 | 0.711939 | 0.643362 | 3,198,134.00 |
| Apr 02 2024 | 0.690715 | -0.067336 | -8.88% | 0.753434 | 0.753434 | 0.687852 | 3,330,215.00 |
| Apr 01 2024 | 0.758051 | -0.028727 | -3.65% | 0.884626 | 0.909441 | 0.048019 | 3,595,430.00 |
| Mar 31 2024 | 0.786778 | 0.04436 | 5.98% | 0.740884 | 0.804389 | 0.739199 | 3,599,787.00 |
| Mar 30 2024 | 0.742418 | -0.031623 | -4.09% | 0.778659 | 0.785183 | 0.738044 | 2,247,493.00 |
| Mar 29 2024 | 0.774041 | -0.035132 | -4.34% | 0.805332 | 0.805332 | 0.754397 | 3,097,481.00 |
| Mar 28 2024 | 0.809172 | 0.01616 | 2.04% | 0.794173 | 0.819015 | 0.783255 | 2,026,532.00 |
| Mar 27 2024 | 0.793012 | -0.048543 | -5.77% | 0.8371 | 0.86129 | 0.784342 | 4,222,551.00 |
| Mar 26 2024 | 0.841556 | -0.044164 | -4.99% | 0.884626 | 0.909441 | 0.834159 | 5,806,380.00 |
| Mar 25 2024 | 0.885719 | 0.041551 | 4.92% | 0.872787 | 0.958908 | 0.845022 | 20,841,824.00 |
| Mar 24 2024 | 0.844168 | 0.017787 | 2.15% | 0.826456 | 0.863602 | 0.81926 | 4,423,081.00 |
| Mar 23 2024 | 0.826381 | -0.072667 | -8.08% | 0.902502 | 0.902502 | 0.818876 | 5,020,655.00 |
| Mar 22 2024 | 0.899047 | 0.004218 | 0.47% | 0.875788 | 0.973049 | 0.839358 | 14,291,808.00 |
| Mar 21 2024 | 0.894829 | 0.024924 | 2.87% | 0.872787 | 0.906503 | 0.814206 | 10,180,010.00 |
| Mar 20 2024 | 0.869905 | 0.063521 | 7.88% | 0.794623 | 0.891151 | 0.706973 | 18,288,497.00 |
| Mar 19 2024 | 0.806383 | 0.080868 | 11.15% | 0.735355 | 0.83998 | 0.637913 | 22,329,700.00 |
| Mar 18 2024 | 0.725516 | 0.060136 | 9.04% | 0.685464 | 0.764087 | 0.048865 | 8,849,936.00 |
| Mar 17 2024 | 0.66538 | 0.043138 | 6.93% | 0.628229 | 0.715585 | 0.599256 | 6,587,017.00 |
| Mar 16 2024 | 0.622242 | -0.050197 | -7.46% | 0.685464 | 0.764087 | 0.613595 | 10,921,280.00 |
| Mar 15 2024 | 0.672439 | 0.019982 | 3.06% | 0.627268 | 0.672439 | 0.573619 | 6,769,391.00 |
| Mar 14 2024 | 0.652457 | -0.040198 | -5.80% | 0.693437 | 0.700964 | 0.619124 | 3,821,928.00 |
| Mar 13 2024 | 0.692655 | 0.051423 | 8.02% | 0.646774 | 0.70646 | 0.626163 | 6,505,049.00 |
| Mar 12 2024 | 0.641232 | 0.012939 | 2.06% | 0.627268 | 0.643537 | 0.595233 | 3,520,430.00 |
| Mar 11 2024 | 0.628293 | 0.048019 | 8.28% | 0.364812 | 0.664183 | 0.364711 | 14,307,235.00 |
| Mar 10 2024 | 0.580274 | -0.038304 | -6.19% | 0.612721 | 0.629883 | 0.575117 | 3,016,879.00 |
| Mar 09 2024 | 0.618578 | -0.020713 | -3.24% | 0.638439 | 0.651542 | 0.617447 | 5,379,712.00 |
| Mar 08 2024 | 0.639291 | -0.005888 | -0.91% | 0.658443 | 0.659702 | 0.608701 | 5,473,420.00 |
| Mar 07 2024 | 0.645179 | 0.095455 | 17.36% | 0.560406 | 0.668204 | 0.553351 | 12,061,874.00 |
| Mar 06 2024 | 0.549724 | 0.049677 | 9.93% | 0.501099 | 0.567538 | 0.484738 | 8,253,313.00 |
| Mar 05 2024 | 0.500047 | -0.011814 | -2.31% | 0.50167 | 0.570031 | 0.43111 | 12,319,724.00 |
| Mar 04 2024 | 0.511861 | -0.03305 | -6.07% | 0.364812 | 0.541147 | 0.364711 | 21,202,834.00 |
| Mar 03 2024 | 0.544911 | 0.125099 | 29.80% | 0.432364 | 0.550413 | 0.395697 | 10,824,000.00 |
| Mar 02 2024 | 0.419812 | 0.034258 | 8.89% | 0.389097 | 0.424936 | 0.389095 | 4,373,286.00 |
| Mar 01 2024 | 0.385554 | 0.016265 | 4.40% | 0.364812 | 0.400896 | 0.364711 | 4,486,025.00 |
| Feb 29 2024 | 0.369289 | 0.000502 | 0.14% | 0.369082 | 0.388461 | 0.357149 | 5,525,051.00 |
| Feb 28 2024 | 0.368787 | 0.018345 | 5.23% | 0.351942 | 0.390096 | 0.346918 | 10,524,836.00 |
| Feb 27 2024 | 0.350442 | 0.010017 | 2.94% | 0.341969 | 0.354997 | 0.332642 | 6,743,908.00 |
| Feb 26 2024 | 0.340425 | 0.010398 | 3.15% | 0.319993 | 0.344025 | 0.035168 | 5,663,164.00 |
| Feb 25 2024 | 0.330027 | -0.00212 | -0.64% | 0.332673 | 0.334942 | 0.324531 | 3,473,892.00 |
| Feb 24 2024 | 0.332148 | 0.019028 | 6.08% | 0.31216 | 0.333528 | 0.305912 | 3,587,646.00 |
| Feb 23 2024 | 0.313119 | -0.006045 | -1.89% | 0.319993 | 0.320793 | 0.30453 | 4,213,073.00 |
| Feb 22 2024 | 0.319164 | -0.001966 | -0.61% | 0.320179 | 0.331547 | 0.313647 | 3,098,517.00 |
| Feb 21 2024 | 0.32113 | -0.015929 | -4.73% | 0.336037 | 0.336037 | 0.31013 | 4,264,284.00 |
| Feb 20 2024 | 0.337058 | -0.005469 | -1.60% | 0.343566 | 0.349089 | 0.321283 | 4,596,926.00 |
| Feb 19 2024 | 0.342527 | 0.008157 | 2.44% | 0.29822 | 0.347221 | 0.294545 | 5,286,973.00 |
| Feb 18 2024 | 0.334371 | 0.016829 | 5.30% | 0.317458 | 0.337 | 0.315055 | 3,351,477.00 |
| Feb 17 2024 | 0.317542 | -0.006019 | -1.86% | 0.323658 | 0.325347 | 0.307961 | 2,314,451.00 |
