UK markets open in 12 minutes

First Trust Capital Strength UCITS ETF Class A USD Accumulation (CAPS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,259.00-15.00 (-0.66%)
At close: 11:07AM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242,259.002,259.002,259.002,259.002,259.00-
23 Apr 20242,282.422,282.422,282.422,266.252,266.252
22 Apr 20242,265.002,265.462,265.002,274.002,274.00192
19 Apr 20242,235.072,235.072,235.072,250.252,250.2510
18 Apr 20242,252.002,252.002,252.002,252.002,252.00-
17 Apr 20242,258.332,258.332,245.572,240.502,240.5027
16 Apr 20242,243.622,243.622,243.622,252.502,252.5079
15 Apr 20242,266.752,266.752,266.752,266.752,266.75-
12 Apr 20242,268.152,268.152,268.152,271.002,271.00152
11 Apr 20242,265.252,265.252,265.252,265.252,265.25-
10 Apr 20242,270.752,270.752,270.752,270.752,270.75-
09 Apr 20242,261.502,261.502,261.502,261.502,261.50-
08 Apr 20242,271.582,271.582,271.582,275.502,275.50135
05 Apr 20242,262.672,262.672,262.672,278.752,278.7572
04 Apr 20242,286.252,286.252,286.252,286.252,286.25-
03 Apr 20242,361.192,361.192,361.192,285.002,285.009
02 Apr 20242,308.672,308.672,308.672,294.752,294.7562
28 Mar 20242,311.672,314.572,311.672,320.252,320.25412
27 Mar 20242,303.502,304.602,298.562,310.252,310.25329
26 Mar 20242,291.072,291.072,291.072,297.502,297.5068
25 Mar 20242,306.082,306.082,291.562,296.252,296.255,492
22 Mar 20242,330.122,330.122,330.122,318.002,318.00186
21 Mar 20242,289.002,289.702,289.002,317.002,317.00406
20 Mar 20242,286.002,288.572,286.002,287.002,287.002,692
19 Mar 20242,277.572,277.572,277.572,279.502,279.5026
18 Mar 20242,277.752,277.752,277.752,277.752,277.75-
15 Mar 20242,279.292,279.292,279.292,261.002,261.0018
14 Mar 20242,273.422,273.422,260.122,268.502,268.502,045
13 Mar 20242,267.752,267.752,267.752,267.752,267.75-
12 Mar 20242,261.252,261.252,261.252,261.252,261.25-
11 Mar 20242,232.912,232.912,232.912,236.252,236.256
08 Mar 20242,238.002,238.002,238.002,238.002,238.00-
07 Mar 20242,254.912,254.912,244.592,246.752,246.7520
06 Mar 20242,250.002,250.002,242.102,255.502,255.501,494
05 Mar 20242,257.912,257.912,257.912,248.752,248.751,085
04 Mar 20242,255.502,255.502,255.502,255.502,255.50-
01 Mar 20242,259.752,259.752,259.752,259.752,259.75-
29 Feb 20242,243.042,257.092,243.042,263.252,263.2514,562
28 Feb 20242,260.752,260.752,260.752,260.752,260.75-
27 Feb 20242,247.252,247.252,247.252,247.252,247.25-
26 Feb 20242,256.252,256.252,256.252,256.252,256.25-
23 Feb 20242,251.652,251.652,239.502,259.752,259.7597
22 Feb 20242,244.252,244.252,244.252,244.252,244.25-
21 Feb 20242,229.752,229.752,229.752,229.752,229.75-
20 Feb 20242,221.252,221.252,221.252,221.252,221.25-
19 Feb 20242,231.882,231.882,225.502,232.252,232.2562
16 Feb 20242,234.502,236.002,234.502,237.502,237.502,090
15 Feb 20242,236.002,241.482,236.002,231.252,231.25285
14 Feb 20242,220.002,220.002,220.002,220.002,220.00-
13 Feb 20242,209.502,213.932,209.502,214.002,214.00134
12 Feb 20242,223.502,223.502,223.502,224.502,224.507
09 Feb 20242,216.502,217.002,203.502,221.002,221.00864
08 Feb 20242,209.002,209.002,209.002,222.002,222.0065
07 Feb 20242,224.502,224.932,152.002,228.002,228.002,170
06 Feb 20242,214.372,214.372,211.502,216.502,216.5023
05 Feb 20242,207.002,207.002,207.002,211.002,211.0078
02 Feb 20242,183.502,183.522,183.502,203.252,203.25680
01 Feb 20242,182.002,182.002,173.002,177.502,177.501,698
31 Jan 20242,190.502,190.502,190.502,190.502,190.50-
30 Jan 20242,173.502,192.282,173.502,192.002,192.00229
29 Jan 20242,173.502,173.792,173.502,179.252,179.2534
26 Jan 20242,167.502,167.502,162.042,176.002,176.009,050
25 Jan 20242,172.252,172.252,172.252,172.252,172.25-
24 Jan 20242,162.002,162.002,162.002,174.502,174.50453
23 Jan 20242,174.002,174.002,174.002,174.002,174.00-
22 Jan 20242,173.502,173.952,173.502,167.502,167.50117
19 Jan 20242,157.502,157.502,157.502,168.002,168.00412
18 Jan 20242,158.002,158.502,158.002,150.002,150.005,250
17 Jan 20242,143.002,143.002,143.002,161.252,161.25116
16 Jan 20242,157.002,157.292,157.002,162.252,162.2514
15 Jan 20242,155.002,155.002,155.002,155.002,155.00-
12 Jan 20242,147.372,147.372,147.372,149.502,149.5061
11 Jan 20242,140.002,151.872,139.502,140.002,140.001,297
10 Jan 20242,140.002,140.002,140.002,140.002,140.00-
09 Jan 20242,137.502,137.502,137.502,137.502,137.50-
08 Jan 20242,129.502,135.422,121.002,124.502,124.50396
05 Jan 20242,135.752,135.752,135.752,135.752,135.75-
04 Jan 20242,155.752,155.752,155.752,155.752,155.75-
03 Jan 20242,164.872,164.872,164.872,159.002,159.0010
02 Jan 20242,153.922,153.922,153.922,167.002,167.007
29 Dec 20232,144.252,144.252,144.252,144.252,144.25-
28 Dec 20232,143.422,143.422,137.502,144.252,144.2511
27 Dec 20232,139.002,139.002,139.002,128.002,128.00250
22 Dec 20232,117.502,117.502,117.502,118.252,118.2599
21 Dec 20232,132.922,132.922,132.922,125.502,125.505
20 Dec 20232,138.502,144.872,138.502,139.752,139.75148
19 Dec 20232,133.502,133.502,133.502,133.502,133.50-
18 Dec 20232,133.502,143.462,132.002,148.752,148.75671
15 Dec 20232,131.002,131.002,131.002,131.002,131.00-
14 Dec 20232,127.002,136.692,127.002,125.252,125.2545
13 Dec 20232,150.002,150.002,150.002,157.752,157.75253
12 Dec 20232,135.502,135.502,135.502,140.502,140.50163
11 Dec 20232,131.752,131.752,131.752,131.752,131.75-
08 Dec 20232,108.502,108.502,108.502,108.502,108.50-
07 Dec 20232,103.872,103.872,103.872,102.752,102.757
06 Dec 20232,100.002,100.002,100.002,100.002,100.00-
05 Dec 20232,094.882,094.882,094.882,095.752,095.7510
04 Dec 20232,098.252,098.252,098.252,098.252,098.25-
01 Dec 20232,082.002,095.972,082.002,087.752,087.75167
30 Nov 20232,066.502,066.502,066.502,078.252,078.2563
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...