UK markets close in 5 hours 21 minutes

First Trust Global Funds Plc - First Trust Nyse Arca Biotechnology Index Ucits ETF (FBT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,299.00+30.60 (+2.41%)
As of 02:10PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20221,753.001,782.001,753.001,752.001,752.0019
24 Jan 20221,717.201,717.201,717.201,706.001,706.003,370
21 Jan 20221,786.501,786.501,786.501,786.501,786.50-
20 Jan 20221,816.201,816.201,816.201,817.301,817.302,547
19 Jan 20221,815.801,817.201,815.801,811.501,811.50394
18 Jan 20221,821.801,821.801,821.801,821.801,821.80-
17 Jan 20221,878.201,878.201,878.201,883.501,883.503,225
14 Jan 20221,850.201,850.201,850.201,845.401,845.40830
13 Jan 20221,869.201,869.201,869.201,870.501,870.503,275
12 Jan 20221,890.601,890.601,890.601,876.101,876.102,245
11 Jan 20221,898.201,898.201,888.801,900.001,900.005,466
10 Jan 20221,848.501,848.501,848.501,848.501,848.50-
07 Jan 20221,909.601,909.601,909.601,889.501,889.501,627
06 Jan 20221,899.801,899.801,899.801,905.501,905.501,000
05 Jan 202219.4619.4619.4619.4619.46-
04 Jan 202219.5019.5019.3219.4319.435,261
31 Dec 202119.9119.9119.9119.9119.91-
30 Dec 202120.2520.2520.2520.1620.165,387
29 Dec 202120.0820.0819.6719.9019.90103
24 Dec 202120.2920.2920.2920.2920.29-
23 Dec 202120.2620.2620.2620.2120.217
22 Dec 202120.0420.0420.0420.0420.04-
21 Dec 202119.9120.0019.9119.9019.902,570
20 Dec 202119.9019.9019.9019.8019.805,000
17 Dec 202119.4019.4019.4019.8319.83198
16 Dec 202119.7919.9819.7919.6319.63151
15 Dec 202119.1719.1719.1719.1719.17-
14 Dec 202119.2619.4119.2619.1919.19638
13 Dec 202119.1219.1218.7918.9918.9977
10 Dec 202119.2819.2819.2818.9118.9114
09 Dec 202119.5419.5419.5419.4119.4150
08 Dec 202119.5619.5619.5619.4019.402
07 Dec 202119.3019.3219.3019.2319.2353
06 Dec 20211,872.801,872.801,872.801,853.501,853.50106
03 Dec 20211,912.001,912.001,896.201,876.501,876.5063
02 Dec 20211,873.801,873.801,873.401,904.501,904.50274
01 Dec 20211,937.401,937.401,925.001,939.001,939.001,783
30 Nov 20211,916.201,929.001,905.261,903.501,903.50674
29 Nov 20211,956.501,956.501,956.501,956.501,956.50-
26 Nov 20211,965.801,965.801,956.791,946.501,946.50286
25 Nov 20211,947.501,947.501,947.501,947.501,947.50-
24 Nov 20211,956.001,956.001,925.291,929.001,929.003,052
23 Nov 202119.1219.1219.1219.1219.12-
22 Nov 202119.5819.5819.5819.5819.58-
19 Nov 202119.4619.4619.4619.4619.46-
18 Nov 202119.4919.5819.3919.3219.324,694
17 Nov 202119.4819.4819.4819.4819.48-
16 Nov 202119.4319.4319.4319.4319.43-
15 Nov 202119.5119.5119.5119.5119.51-
12 Nov 202119.5219.5219.4419.4619.46119
11 Nov 202119.5519.5519.5519.5519.55-
10 Nov 202119.7919.9319.7919.9319.933,083
09 Nov 202119.7719.7719.7719.7719.771,400
08 Nov 202119.9719.9719.9719.9719.97-
05 Nov 202120.5520.5520.4219.9619.965,100
04 Nov 202120.6720.8220.5020.4620.463,201
03 Nov 202120.5920.5920.5920.5920.59-
02 Nov 202120.4720.4720.4720.5120.511
01 Nov 202120.3820.3820.1720.6120.612
29 Oct 202120.1720.1720.1720.2420.24190
28 Oct 202120.0820.0820.0420.1320.13625
27 Oct 202119.9420.0119.9419.9019.9012
26 Oct 202120.2820.2820.2820.3420.34240
25 Oct 202120.1320.1320.1320.1320.13-
22 Oct 202119.9719.9719.9719.9219.92560
21 Oct 202120.1520.1520.1520.0620.0623
20 Oct 202120.1220.1220.1220.0320.03429
19 Oct 202119.8819.9419.8820.0220.02132
18 Oct 202120.2020.4520.2019.7919.79-
15 Oct 202120.3620.3620.3620.2220.221
14 Oct 202120.2220.2620.2120.1620.161,156
13 Oct 202119.9719.9719.9719.9819.98500
12 Oct 202120.0620.0620.0620.0620.06-
11 Oct 202120.0720.0720.0720.1120.11-
08 Oct 202120.0120.0120.0120.0120.01-
07 Oct 202120.2920.2920.2920.2120.21-
06 Oct 202119.8619.8619.8619.8619.86-
05 Oct 202120.0420.0420.0420.0420.04-
04 Oct 202120.0520.0520.0519.9419.9429
01 Oct 202120.1320.1320.0620.0820.087,900
30 Sept 202120.4820.4820.4120.4620.46200
29 Sept 202120.3120.3120.3120.3120.31-
28 Sept 202120.6120.6220.4020.4820.486,634
27 Sept 202121.3021.3021.2120.9020.9010
24 Sept 202121.1321.1321.1321.1321.13-
23 Sept 202121.2721.3021.2221.2721.27715
22 Sept 202121.0821.0821.0821.0821.08-
21 Sept 202121.2221.2221.2221.2221.22-
20 Sept 202121.1721.1721.1721.1321.134
17 Sept 202121.0021.0021.0021.0021.00-
16 Sept 202120.9220.9220.9220.9220.92-
15 Sept 202120.9920.9920.9920.9920.99-
14 Sept 202121.0221.0221.0221.0221.02-
13 Sept 202120.8520.8520.8520.8520.857,000
10 Sept 202121.2721.2721.1521.0521.052,085
09 Sept 202121.1521.1521.1521.1521.15-
08 Sept 202121.1821.1821.1821.0821.081
07 Sept 202121.1721.1721.1521.0821.087,095
06 Sept 202121.6221.6221.6221.4021.40-
03 Sept 202121.6721.6721.6721.4221.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...