UK markets closed

First Trust NYSE Arca Biotechnology UCITS ETF Class A USD Accumulation (FBT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,573.30+3.60 (+0.88%)
At close: 03:02PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241,579.271,583.481,564.301,573.301,573.306
25 Jul 20241,569.701,569.701,569.701,569.701,569.70-
24 Jul 20241,534.201,534.201,534.201,534.201,534.201,330
23 Jul 20241,528.001,536.951,527.801,538.201,538.20942
22 Jul 20241,519.601,519.601,519.601,519.601,519.60-
19 Jul 20241,507.701,507.701,507.701,507.701,507.70-
18 Jul 20241,522.551,522.551,522.551,521.801,521.801,665
17 Jul 20241,518.701,518.701,518.701,518.701,518.70-
16 Jul 20241,531.701,531.701,531.701,531.701,531.70-
15 Jul 20241,518.001,523.801,508.801,510.501,510.501,886
12 Jul 20241,518.701,518.701,518.701,518.701,518.70-
11 Jul 20241,496.951,496.951,492.601,511.101,511.103,084
10 Jul 20241,481.411,481.411,477.871,479.901,479.903,848
09 Jul 20241,469.201,469.601,465.601,465.601,465.60603
08 Jul 20241,460.201,460.201,460.201,460.201,460.20150
05 Jul 20241,454.801,454.801,454.801,454.801,454.80-
04 Jul 20241,457.001,466.601,454.801,454.801,454.8014,583
03 Jul 20241,470.401,470.441,470.401,452.401,452.40317
02 Jul 20241,477.801,477.801,477.801,477.801,477.80-
01 Jul 20241,488.751,488.751,488.751,494.001,494.0031
28 Jun 20241,497.801,505.201,497.801,492.501,492.507,122
27 Jun 20241,498.401,506.201,495.311,499.001,499.0011,122
26 Jun 20241,499.601,499.601,499.601,502.101,502.10150
25 Jun 20241,510.701,510.701,510.701,510.701,510.70-
24 Jun 20241,482.801,515.601,482.801,515.601,515.6065,684
21 Jun 20241,464.701,464.701,464.701,464.701,464.70-
20 Jun 20241,439.601,439.601,436.601,450.401,450.40608
19 Jun 20241,438.401,438.401,438.401,438.401,438.40-
18 Jun 20241,446.101,446.101,446.101,446.101,446.10-
17 Jun 20241,451.801,451.801,451.801,446.401,446.40150
14 Jun 20241,465.601,465.601,465.601,451.201,451.20150
13 Jun 20241,460.901,460.901,460.901,460.901,460.90-
12 Jun 20241,466.401,466.401,466.401,466.401,466.40-
11 Jun 20241,452.501,452.501,452.501,452.501,452.50-
10 Jun 20241,450.801,450.801,450.801,450.801,450.80-
07 Jun 20241,471.001,471.001,471.001,471.001,471.00-
06 Jun 20241,475.621,475.621,475.621,473.001,473.007
05 Jun 20241,440.651,440.651,440.651,463.001,463.00658
04 Jun 20241,440.671,440.671,440.671,443.201,443.2035
03 Jun 20241,440.601,440.601,440.601,453.301,453.30150
31 May 20241,421.981,421.981,421.981,429.501,429.501
30 May 20241,417.001,417.001,417.001,417.001,417.00-
29 May 20241,429.551,429.551,429.551,421.501,421.50100
28 May 20241,457.201,460.001,438.001,442.401,442.405,365
24 May 20241,457.601,459.521,454.801,454.801,454.801,667
23 May 20241,471.401,471.401,471.401,471.401,471.40-
22 May 20241,487.701,487.701,487.701,487.701,487.70-
21 May 20241,469.401,471.971,467.201,467.201,467.201,693
20 May 20241,472.601,472.601,472.601,472.601,472.60-
17 May 20241,473.601,473.601,465.601,465.601,465.60884
16 May 20241,476.831,476.831,476.831,474.101,474.10260
15 May 20241,478.101,478.101,478.101,478.101,478.10-
14 May 20241,470.301,470.301,470.301,470.301,470.30-
13 May 20241,467.201,467.201,467.201,467.201,467.20189
10 May 20241,467.401,467.401,467.401,455.501,455.50408
09 May 20241,444.401,444.401,444.401,444.401,444.40-
08 May 20241,450.501,450.501,450.501,450.501,450.50-
07 May 20241,449.801,455.601,441.651,445.301,445.307,202
03 May 20241,443.801,450.471,440.001,438.601,438.60334
02 May 20241,430.101,430.101,430.101,430.101,430.10-
01 May 20241,414.601,414.601,414.601,412.201,412.20240
30 Apr 20241,406.841,406.841,403.321,412.101,412.10750
29 Apr 20241,418.801,418.801,418.801,418.801,418.80-
26 Apr 20241,409.401,409.401,409.401,409.401,409.40-
25 Apr 20241,388.001,388.001,388.001,388.001,388.00-
24 Apr 20241,426.501,426.501,426.501,426.501,426.50-
23 Apr 20241,427.201,443.601,427.201,428.201,428.20361
22 Apr 20241,404.701,404.701,404.701,404.701,404.70-
19 Apr 20241,392.101,392.101,392.101,392.101,392.10-
18 Apr 20241,393.401,393.401,393.401,403.001,403.00245
17 Apr 20241,413.401,413.401,413.401,414.501,414.501
16 Apr 20241,422.201,430.601,422.201,430.601,430.6010,238
15 Apr 20241,435.501,435.501,435.501,435.501,435.50-
12 Apr 20241,457.901,457.901,457.901,457.901,457.90-
11 Apr 20241,471.801,471.801,471.801,459.801,459.802,265
10 Apr 20241,464.101,464.101,464.101,464.101,464.10-
09 Apr 20241,468.701,468.701,468.701,468.701,468.70-
08 Apr 20241,459.601,459.601,459.601,459.601,459.60-
05 Apr 20241,450.001,459.001,450.001,459.001,459.00300
04 Apr 20241,470.501,470.501,470.501,470.501,470.50-
03 Apr 20241,474.201,474.201,467.601,467.601,467.60384
02 Apr 20241,479.201,504.021,479.201,477.301,477.301,838
28 Mar 20241,491.401,497.491,491.201,495.601,495.602,822
27 Mar 20241,487.401,487.401,487.401,487.401,487.40-
26 Mar 20241,484.021,484.021,482.801,483.501,483.50180
25 Mar 20241,481.001,485.711,475.401,475.401,475.401,239
22 Mar 20241,483.501,483.501,483.501,483.501,483.50-
21 Mar 20241,462.001,481.601,462.001,492.801,492.80600
20 Mar 20241,452.901,452.901,452.901,452.901,452.90-
19 Mar 20241,459.601,459.601,459.601,459.601,459.60-
18 Mar 20241,457.401,457.401,457.401,457.401,457.40-
15 Mar 20241,451.901,451.901,451.901,451.901,451.90-
14 Mar 20241,460.801,460.801,460.801,452.501,452.50234
13 Mar 20241,485.201,485.201,478.201,478.501,478.50508
12 Mar 20241,481.801,481.801,481.801,477.301,477.30150
11 Mar 20241,486.001,486.001,486.001,483.801,483.80150
08 Mar 20241,477.401,477.401,477.401,480.801,480.80150
07 Mar 20241,472.201,472.201,472.201,472.201,472.20-
06 Mar 20241,474.401,474.401,471.401,468.801,468.80723
05 Mar 20241,480.001,480.001,480.001,459.501,459.501,670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...