UK markets close in 4 hours 40 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,469.90-27.40 (-1.83%)
As of 02:11PM BST. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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-
14 Jul 20221,440.001,445.001,440.001,421.001,421.00262
13 Jul 20221,435.701,435.701,435.701,435.701,435.70-
12 Jul 20221,451.601,451.601,451.601,435.501,435.501
11 Jul 20221,462.471,462.471,462.471,458.501,458.5034
08 Jul 20221,453.801,453.801,453.801,456.801,456.8014
07 Jul 20221,428.621,428.621,428.621,455.201,455.202
06 Jul 20221,448.601,448.601,448.601,448.601,448.60-
05 Jul 20221,414.001,414.001,414.001,414.001,414.00-
04 Jul 20221,390.601,398.091,390.601,397.101,397.10184
01 Jul 20221,369.531,375.301,369.531,398.401,398.40143
30 Jun 20221,364.001,364.001,364.001,367.501,367.507,609
29 Jun 20221,368.601,369.601,361.371,369.201,369.20377
28 Jun 20221,367.931,397.711,367.931,380.201,380.2016
27 Jun 20221,384.601,384.601,384.601,384.601,384.60-
24 Jun 20221,374.631,374.631,374.631,355.301,355.3028
23 Jun 20221,313.001,313.001,304.001,332.901,332.907,562
22 Jun 20221,262.201,265.131,261.951,305.901,305.90272
21 Jun 20221,294.801,294.801,286.201,286.501,286.503,898
20 Jun 20221,282.001,284.321,276.001,287.201,287.202,421
17 Jun 20221,265.001,274.001,265.001,280.301,280.3047
16 Jun 20221,236.001,236.201,234.981,220.301,220.301,257
15 Jun 20221,264.001,267.001,253.871,277.901,277.901,890
14 Jun 20221,279.571,279.571,279.571,253.101,253.103
13 Jun 20221,249.801,249.801,249.801,238.401,238.401,277
10 Jun 20221,291.401,294.201,281.201,270.901,270.903,024
09 Jun 20221,336.001,336.301,328.091,308.001,308.00904
08 Jun 20221,341.401,341.401,341.401,340.701,340.706
07 Jun 20221,290.801,290.801,290.801,312.101,312.10615
06 Jun 20221,334.601,334.601,299.851,305.301,305.307,343
01 Jun 20221,307.201,334.071,307.001,297.901,297.903,368
31 May 20221,328.201,328.201,328.201,309.901,309.901,195
30 May 20221,343.801,343.801,343.801,343.801,343.80-
27 May 20221,299.001,304.341,299.001,327.201,327.201,540
26 May 20221,298.701,298.701,298.701,298.701,298.70-
25 May 20221,295.601,295.601,295.601,276.501,276.50170
24 May 20221,294.801,294.801,289.981,285.001,285.00646
23 May 20221,315.001,315.001,313.721,296.701,296.70152
20 May 20221,312.601,314.751,310.451,292.201,292.201,102
19 May 20221,289.001,293.861,289.001,295.401,295.403,018
18 May 20221,310.201,310.201,310.201,310.201,310.20-
17 May 20221,321.001,321.001,321.001,318.501,318.50272
16 May 20221,323.211,341.571,323.211,324.001,324.00316
13 May 20221,326.201,326.201,326.201,326.201,326.20-
12 May 20221,252.731,252.731,243.521,279.801,279.80949
11 May 20221,282.701,282.701,282.701,282.701,282.70-
10 May 20221,252.401,272.211,252.401,261.001,261.00717
09 May 20221,263.201,263.201,263.201,263.201,263.20-
06 May 20221,325.701,325.701,325.701,325.701,325.70-
05 May 20221,394.801,395.001,394.801,366.601,366.60148
04 May 20221,355.091,359.301,355.091,342.101,342.10299
03 May 20221,353.201,353.201,340.621,367.201,367.202,674
29 Apr 20221,354.201,354.201,354.201,354.201,354.20-
28 Apr 20221,373.401,378.371,343.201,339.201,339.202,843
27 Apr 20221,358.801,358.801,356.201,359.001,359.00354
26 Apr 20221,380.281,380.281,380.281,357.601,357.60751
25 Apr 20221,371.701,371.701,371.701,371.701,371.70-
22 Apr 20221,380.571,380.571,380.571,374.801,374.80136
21 Apr 20221,392.301,392.301,392.301,392.301,392.30-
20 Apr 20221,400.201,400.201,400.201,400.201,400.20-
19 Apr 20221,396.981,396.981,396.981,401.601,401.60357
14 Apr 20221,439.601,439.601,439.601,439.601,439.60-
13 Apr 20221,434.401,434.401,434.401,434.401,434.40-
12 Apr 20221,442.201,442.241,416.491,434.301,434.30150
11 Apr 20221,454.601,455.201,451.601,432.701,432.70716
08 Apr 20221,459.601,459.601,459.191,462.601,462.60272
07 Apr 20221,440.401,440.401,439.631,448.001,448.00138
06 Apr 20221,425.601,425.601,425.601,425.601,425.60-
05 Apr 20221,440.201,441.161,440.001,447.101,447.101,695
04 Apr 20221,433.201,438.801,429.501,443.201,443.20856
01 Apr 20221,365.401,369.221,365.401,413.901,413.90204
31 Mar 20221,399.401,399.571,399.401,395.601,395.60142
30 Mar 20221,409.301,409.301,409.301,409.301,409.30-
29 Mar 20221,389.771,389.771,389.771,396.001,396.008
28 Mar 20221,380.201,380.201,376.411,367.801,367.80913
25 Mar 20221,372.401,372.701,372.401,361.601,361.60508
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...