First Trust Vest U.S. Equity Moderate Buffer UCITS ETF (LON:MAYB)
London · Delayed Price · Currency is GBP · Price in GBX 3,045.75
-27.25 (-0.89%)
At close: Sep 23, 2026
LON:MAYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,073.50 | 3,084.00 | 3,073.50 | 3,045.75 | 3,045.75 | -0.89% | 1,571 |
| Sep 22, 2026 | 3,073.00 | 3,073.00 | 3,073.00 | 3,073.00 | 3,073.00 | 0.38% | - |
| Sep 21, 2026 | 3,062.68 | 3,062.68 | 3,062.68 | 3,061.50 | 3,061.50 | 0.71% | 160 |
| Sep 18, 2026 | 3,045.02 | 3,053.50 | 3,053.50 | 3,040.00 | 3,040.00 | -0.20% | 829 |
| Sep 17, 2026 | 3,039.50 | 3,039.50 | 3,039.50 | 3,046.00 | 3,046.00 | 0.85% | 3 |
| Sep 16, 2026 | 3,014.50 | 3,014.50 | 3,014.50 | 3,020.25 | 3,020.25 | 0.44% | 151 |
| Sep 15, 2026 | 3,010.94 | 3,010.94 | 3,010.94 | 3,007.00 | 3,007.00 | -0.11% | 1,100 |
| Sep 14, 2026 | 3,000.66 | 3,007.00 | 3,007.00 | 3,010.25 | 3,010.25 | -0.12% | 158 |
| Sep 11, 2026 | 3,005.10 | 3,005.10 | 3,005.10 | 3,013.75 | 3,013.75 | 0.46% | 33 |
| Sep 10, 2026 | 2,999.00 | 2,999.00 | 2,996.50 | 3,000.00 | 3,000.00 | -0.03% | 152 |
| Sep 9, 2026 | 2,996.10 | 2,996.10 | 2,996.10 | 3,001.00 | 3,001.00 | -0.46% | 24 |
| Sep 8, 2026 | 3,014.10 | 3,018.40 | 3,007.10 | 3,015.00 | 3,015.00 | -0.05% | 113 |
| Sep 7, 2026 | 3,016.60 | 3,024.90 | 3,016.60 | 3,016.50 | 3,016.50 | -0.14% | 85 |
| Sep 4, 2026 | 3,024.50 | 3,024.50 | 3,014.50 | 3,020.75 | 3,020.75 | -0.17% | 1,610 |
| Sep 3, 2026 | 3,014.60 | 3,023.03 | 3,014.60 | 3,025.75 | 3,025.75 | 0.34% | 115 |
| Sep 2, 2026 | 3,002.50 | 3,010.00 | 3,002.50 | 3,015.50 | 3,015.50 | 0.30% | 1,286 |
| Sep 1, 2026 | 3,008.40 | 3,008.40 | 2,996.50 | 3,006.50 | 3,006.50 | -0.42% | 57 |
| Aug 28, 2026 | 3,002.10 | 3,016.50 | 3,016.00 | 3,019.25 | 3,019.25 | 0.47% | 423 |
| Aug 27, 2026 | 2,997.50 | 3,000.59 | 2,992.14 | 3,005.25 | 3,005.25 | 0.38% | 424 |
| Aug 26, 2026 | 2,988.00 | 2,994.39 | 2,980.60 | 2,993.75 | 2,993.75 | 0.34% | 2,955 |
| Aug 25, 2026 | 2,980.00 | 2,991.91 | 2,980.00 | 2,983.75 | 2,983.75 | 0.23% | 570 |
| Aug 24, 2026 | 2,975.00 | 2,980.56 | 2,972.48 | 2,977.00 | 2,977.00 | -0.28% | 1,433 |
| Aug 21, 2026 | 2,985.25 | 2,985.25 | 2,985.25 | 2,985.25 | 2,985.25 | -0.01% | - |
| Aug 20, 2026 | 2,984.60 | 2,982.50 | 2,981.50 | 2,985.50 | 2,985.50 | -0.41% | 46,924 |
| Aug 19, 2026 | 2,998.00 | 2,998.00 | 2,994.00 | 2,997.75 | 2,997.75 | -0.30% | 450 |
| Aug 18, 2026 | 3,009.50 | 3,010.78 | 3,002.60 | 3,006.75 | 3,006.75 | -0.27% | 156 |
| Aug 17, 2026 | 3,013.60 | 3,010.00 | 3,007.00 | 3,015.00 | 3,015.00 | -0.02% | 2,059 |
| Aug 14, 2026 | 3,022.63 | 3,030.41 | 3,022.63 | 3,015.75 | 3,015.75 | -0.31% | 10 |
| Aug 13, 2026 | 3,015.00 | 3,029.21 | 3,015.00 | 3,025.25 | 3,025.25 | 0.27% | 310 |
| Aug 12, 2026 | 3,017.00 | 3,017.00 | 3,017.00 | 3,017.00 | 3,017.00 | - | - |
| Aug 11, 2026 | 3,026.50 | 3,026.50 | 3,014.04 | 3,017.00 | 3,017.00 | 0.02% | 366 |
| Aug 10, 2026 | 3,023.97 | 3,023.97 | 3,013.00 | 3,016.25 | 3,016.25 | -0.22% | 3,753 |
| Aug 7, 2026 | 3,032.89 | 3,032.89 | 3,024.65 | 3,022.75 | 3,022.75 | 0.02% | 1,264 |
| Aug 6, 2026 | 3,020.59 | 3,029.41 | 3,018.38 | 3,022.25 | 3,022.25 | -0.01% | 596 |
| Aug 5, 2026 | 3,030.00 | 3,030.00 | 3,027.33 | 3,022.50 | 3,022.50 | -0.05% | 1,072 |
| Aug 4, 2026 | 3,011.41 | 3,018.34 | 3,011.41 | 3,024.00 | 3,024.00 | 0.56% | 46 |
| Aug 3, 2026 | 2,987.10 | 3,004.45 | 2,987.00 | 3,007.25 | 3,007.25 | 1.51% | 1,149 |
| Jul 31, 2026 | 2,977.00 | 2,977.00 | 2,960.00 | 2,962.50 | 2,962.50 | 0.13% | 5,675 |
| Jul 30, 2026 | 2,969.94 | 2,969.94 | 2,957.68 | 2,958.75 | 2,958.75 | -1.11% | 509 |
| Jul 29, 2026 | 3,004.76 | 3,004.76 | 2,985.77 | 2,992.00 | 2,992.00 | -0.34% | 1,793 |
| Jul 28, 2026 | 3,000.33 | 3,001.92 | 2,995.90 | 3,002.25 | 3,002.25 | 0.28% | 271 |
| Jul 27, 2026 | 2,999.10 | 3,012.91 | 2,992.54 | 2,994.00 | 2,994.00 | 0.01% | 890 |
| Jul 24, 2026 | 2,987.11 | 2,999.30 | 2,987.11 | 2,993.75 | 2,993.75 | 0.18% | 967 |
| Jul 23, 2026 | 2,985.50 | 2,988.60 | 2,985.50 | 2,988.50 | 2,988.50 | -0.36% | 191 |
| Jul 22, 2026 | 2,989.50 | 3,000.49 | 2,986.00 | 2,999.25 | 2,999.25 | 0.09% | 4,685 |
| Jul 21, 2026 | 2,996.61 | 2,996.61 | 2,996.61 | 2,996.50 | 2,996.50 | 0.52% | 64 |
| Jul 20, 2026 | 2,962.00 | 2,974.66 | 2,962.00 | 2,981.00 | 2,981.00 | 0.28% | 4,561 |
| Jul 17, 2026 | 2,970.83 | 2,974.06 | 2,967.10 | 2,972.75 | 2,972.75 | -0.15% | 255 |
| Jul 16, 2026 | 2,981.41 | 2,981.41 | 2,975.38 | 2,977.25 | 2,977.25 | -0.08% | 2,357 |
| Jul 15, 2026 | 2,998.00 | 3,002.42 | 2,976.47 | 2,979.50 | 2,979.50 | -0.58% | 664 |