UK markets open in 40 minutes

First Trust NYSE Arca Biotechnology UCITS ETF (FBT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,568.70+7.10 (+0.45%)
At close: 03:55PM GMT
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20220.000.000.001,568.701,568.70360
02 Dec 20221,538.221,538.221,538.221,561.601,561.6087
01 Dec 20221,559.301,559.301,559.301,559.301,559.30-
30 Nov 20221,539.361,539.361,539.361,547.101,547.10280
29 Nov 20221,537.401,537.401,537.401,537.401,537.40-
28 Nov 20221,550.001,550.001,550.001,550.601,550.60750
25 Nov 20221,542.801,542.801,542.801,542.801,542.80-
24 Nov 20221,536.001,536.001,536.001,536.001,536.00-
23 Nov 20221,544.901,544.901,544.901,544.901,544.90-
22 Nov 20221,552.201,552.201,552.201,552.201,552.20-
21 Nov 20221,571.701,571.701,571.701,571.701,571.70-
18 Nov 20221,544.401,563.401,544.001,554.201,554.202,501
17 Nov 20221,551.501,551.501,551.501,551.501,551.50-
16 Nov 20221,571.601,571.601,559.801,558.301,558.30105
15 Nov 20221,574.571,574.571,574.571,578.401,578.4015
14 Nov 20221,595.301,595.301,595.301,595.301,595.30-
11 Nov 20221,560.801,560.801,560.801,560.801,560.80-
10 Nov 20221,576.401,576.401,576.401,577.601,577.605,935
09 Nov 20221,583.201,583.201,583.201,583.201,583.20-
08 Nov 20221,561.901,561.901,561.901,561.901,561.90-
07 Nov 20221,546.101,546.101,546.101,546.101,546.10-
04 Nov 20221,565.401,565.401,552.801,548.301,548.30478
03 Nov 20221,567.981,567.981,567.981,567.501,567.5015
02 Nov 20221,544.971,544.971,544.971,560.401,560.40191
01 Nov 20221,536.601,539.931,536.601,547.801,547.80104
31 Oct 20221,530.001,530.001,530.001,530.001,530.00-
28 Oct 20221,499.901,499.901,499.901,499.901,499.90-
27 Oct 20221,493.001,493.001,493.001,493.001,493.00-
26 Oct 20221,500.211,500.211,500.211,525.201,525.207
25 Oct 20221,479.981,479.981,479.981,498.201,498.204
24 Oct 20221,479.341,479.341,479.341,488.901,488.90406
21 Oct 20221,476.701,476.701,476.701,476.701,476.70-
20 Oct 20221,462.701,462.701,462.701,467.301,467.30136
19 Oct 20221,480.901,480.901,480.901,480.901,480.90-
18 Oct 20221,508.201,508.201,508.201,508.201,508.20-
17 Oct 20221,478.801,478.801,478.801,478.801,478.80-
14 Oct 20221,482.801,482.801,482.801,482.801,482.80-
13 Oct 20221,454.701,454.701,454.701,454.701,454.70-
12 Oct 20221,478.801,478.801,473.801,473.201,473.20292
11 Oct 20221,469.201,469.201,469.201,469.201,469.20-
10 Oct 20221,468.801,468.801,468.801,468.801,468.80-
07 Oct 20221,503.401,503.401,503.401,498.601,498.60417
06 Oct 20221,514.201,514.201,514.201,514.201,514.20-
05 Oct 20221,492.011,492.011,484.991,486.001,486.0056
04 Oct 20221,466.201,483.431,466.201,469.601,469.601,224
03 Oct 20221,453.811,453.811,449.191,453.601,453.60214
30 Sept 20221,481.801,481.801,481.801,481.801,481.80-
29 Sept 20221,490.981,491.151,490.981,464.501,464.50283
28 Sept 20221,478.401,478.601,478.401,517.101,517.106,361
27 Sept 20221,474.371,474.371,474.371,479.301,479.3030
26 Sept 20221,488.001,488.001,488.001,488.001,488.006,000
23 Sept 20221,438.201,438.201,438.001,453.701,453.70515
22 Sept 20221,437.001,437.001,437.001,437.001,437.00-
21 Sept 20221,482.571,482.571,482.571,479.001,479.00313
20 Sept 20221,473.901,473.901,473.901,473.901,473.90-
16 Sept 20221,491.031,491.031,491.031,479.101,479.1066
15 Sept 20221,483.101,483.101,483.101,483.101,483.10-
14 Sept 20221,466.381,466.381,466.381,469.901,469.905
13 Sept 20221,491.581,491.581,491.581,488.701,488.705
12 Sept 20221,513.401,513.401,513.401,513.401,513.40-
09 Sept 20221,533.001,533.001,533.001,533.001,533.00-
08 Sept 20221,518.201,518.201,518.201,518.201,518.20-
07 Sept 20221,457.701,457.701,457.701,457.701,457.70-
06 Sept 20221,469.641,469.641,469.641,448.801,448.807
05 Sept 20221,458.001,469.251,458.001,465.701,465.70135
02 Sept 20221,474.451,474.451,474.451,483.101,483.1057
01 Sept 20221,426.581,426.581,426.581,445.001,445.00213
31 Aug 20221,436.101,436.101,436.101,436.101,436.10-
30 Aug 20221,446.601,446.601,433.781,430.601,430.6091
26 Aug 20221,456.301,456.301,456.301,456.301,456.30-
25 Aug 20221,474.901,474.901,474.901,474.901,474.90-
24 Aug 20221,483.001,483.001,483.001,483.001,483.00-
23 Aug 20221,461.601,462.141,461.601,443.101,443.101,368
22 Aug 20221,475.501,475.501,475.501,475.501,475.50-
19 Aug 20221,475.201,475.201,475.201,475.201,475.20-
18 Aug 20221,469.901,469.901,469.901,469.901,469.90-
17 Aug 20221,476.801,476.801,476.801,476.801,476.80-
16 Aug 20221,517.291,517.291,517.291,493.801,493.8014
15 Aug 20221,484.371,484.371,484.371,497.301,497.305
12 Aug 20221,477.791,477.791,477.791,482.301,482.3025
11 Aug 20221,491.301,491.301,491.301,491.301,491.30-
10 Aug 20221,473.301,473.301,473.301,473.301,473.30-
09 Aug 20221,509.511,509.511,509.511,488.801,488.8016
08 Aug 20221,511.201,511.201,511.201,512.301,512.306,000
05 Aug 20221,484.001,484.001,484.001,484.001,484.00-
04 Aug 20221,460.601,472.821,460.601,472.101,472.104,752
03 Aug 20221,406.001,432.741,402.801,458.801,458.804,761
02 Aug 20221,371.201,372.151,371.201,396.001,396.00232
01 Aug 20221,403.201,403.201,383.191,395.901,395.908,865
29 Jul 20221,411.001,411.001,411.001,398.001,398.002,372
28 Jul 20221,403.591,403.591,403.591,401.401,401.4013
27 Jul 20221,404.991,404.991,404.991,401.001,401.0043
26 Jul 20221,401.981,401.981,401.981,397.501,397.5017
25 Jul 20221,411.801,411.801,402.021,396.401,396.4073
22 Jul 20221,419.401,419.401,419.401,419.401,419.40-
21 Jul 20221,420.941,429.211,420.941,439.701,439.7054
20 Jul 20221,432.601,432.601,432.601,432.601,432.60-
19 Jul 20221,418.401,418.401,418.401,418.401,418.40-
18 Jul 20221,443.801,445.001,443.801,426.501,426.506,000
15 Jul 20221,425.701,425.701,425.701,425.701,425.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...