UK markets open in 7 hours 40 minutes

FIRST TRUST GLOBAL FUNDS PLC - First Trust Global Capital Strength ESG Leaders UCITS ETF Class A USD (FCSG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,857.25+1.75 (+0.06%)
At close: 09:30AM BST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20242,855.062,855.062,855.062,857.252,857.25700
29 May 20242,861.262,861.262,861.262,855.502,855.50768
28 May 20242,876.252,876.252,876.252,876.252,876.25-
24 May 20242,895.252,895.252,895.252,895.252,895.25-
23 May 20242,923.002,923.002,923.002,922.502,922.50369
22 May 20242,918.252,918.252,918.252,918.252,918.25-
21 May 20242,907.872,909.042,907.872,914.752,914.751,244
20 May 20242,927.002,927.002,927.002,927.002,927.00-
17 May 20242,920.502,932.002,913.002,926.002,926.002,386
16 May 20242,938.932,938.932,938.932,940.502,940.50154
15 May 20242,915.852,915.852,915.852,924.502,924.5045
14 May 20242,923.752,923.752,923.752,923.752,923.75-
13 May 20242,928.502,929.502,924.502,935.502,935.50310
10 May 20242,943.002,943.002,943.002,938.502,938.506
09 May 20242,924.752,924.752,924.752,924.752,924.75-
08 May 20242,902.042,902.042,902.042,918.252,918.25414
07 May 20242,902.532,902.532,900.682,905.752,905.75225
03 May 20242,860.642,860.642,860.642,864.252,864.25450
02 May 20242,860.002,860.002,860.002,860.002,860.00-
01 May 20242,849.002,876.002,847.272,861.252,861.25607
30 Apr 20242,864.252,864.252,864.252,864.252,864.25-
29 Apr 20242,894.502,894.502,865.502,874.252,874.2592
26 Apr 20242,871.502,871.502,871.502,892.252,892.25175
25 Apr 20242,877.502,877.502,877.502,877.502,877.50-
24 Apr 20242,880.502,892.502,880.502,893.752,893.75218
23 Apr 20242,907.502,907.502,907.502,904.252,904.25541
22 Apr 20242,906.752,906.752,906.752,906.752,906.75-
19 Apr 20242,874.002,874.002,874.002,874.002,874.00-
18 Apr 20242,866.752,866.752,866.752,866.752,866.75-
17 Apr 20242,848.752,848.752,848.752,848.752,848.75-
16 Apr 20242,856.502,856.502,856.502,856.502,856.50-
15 Apr 20242,890.252,890.252,890.252,890.252,890.25-
12 Apr 20242,899.002,899.002,899.002,899.002,899.00148
11 Apr 20242,893.752,893.752,893.752,893.752,893.75-
10 Apr 20242,907.002,907.002,907.002,901.002,901.006
09 Apr 20242,890.752,890.752,890.752,890.752,890.75-
08 Apr 20242,892.002,892.002,892.002,899.252,899.2515
05 Apr 20242,890.502,903.002,890.002,900.252,900.25447
04 Apr 20242,915.002,915.002,915.002,915.002,915.00-
03 Apr 20242,910.252,910.252,910.252,910.252,910.25-
02 Apr 20242,963.502,963.502,963.502,920.752,920.75509
28 Mar 20242,943.502,945.002,941.002,950.252,950.256,577
27 Mar 20242,934.002,937.002,928.502,935.752,935.752,874
26 Mar 20242,945.002,945.002,944.502,936.502,936.504,172
25 Mar 20242,925.502,936.002,922.502,930.252,930.254,450
22 Mar 20242,946.502,961.002,942.002,950.002,950.001,154
21 Mar 20242,955.752,955.752,955.752,955.752,955.75-
20 Mar 20242,938.502,938.502,927.502,930.502,930.50289
19 Mar 20242,920.002,921.502,917.002,927.252,927.251,362
18 Mar 20242,938.002,938.002,938.002,938.002,938.00-
15 Mar 20242,920.002,920.002,920.002,918.002,918.00301
14 Mar 20242,937.002,938.502,937.002,946.752,946.75342
13 Mar 20242,947.002,960.002,947.002,954.252,954.25187
12 Mar 20242,948.252,948.252,948.252,948.252,948.25-
11 Mar 20242,922.002,927.502,919.002,923.502,923.50357
08 Mar 20242,928.752,928.752,928.752,928.752,928.75-
07 Mar 20242,934.252,934.252,934.252,934.252,934.25-
06 Mar 20242,921.502,921.502,921.502,933.502,933.50147
05 Mar 20242,919.752,919.752,919.752,919.752,919.75-
04 Mar 20242,926.002,926.002,926.002,924.752,924.752,293
01 Mar 20242,942.252,942.252,942.252,942.252,942.25-
29 Feb 20242,936.502,936.502,936.502,946.252,946.2535
28 Feb 20242,945.502,945.502,945.502,945.502,945.50-
27 Feb 20242,954.502,954.502,954.502,944.002,944.0065
26 Feb 20242,945.002,945.002,940.002,957.252,957.255,328
23 Feb 20242,939.502,939.502,939.502,960.252,960.2510
22 Feb 20242,947.002,947.002,947.002,953.752,953.75148
21 Feb 20242,932.002,932.002,928.502,931.752,931.7549
20 Feb 20242,927.002,927.002,926.002,925.002,925.00812
19 Feb 20242,931.002,931.002,927.502,936.752,936.75612
16 Feb 20242,942.002,942.002,942.002,942.002,942.00-
15 Feb 20242,932.002,932.002,932.002,932.002,932.00-
14 Feb 20242,911.502,911.502,908.002,915.002,915.00143
13 Feb 20242,893.002,893.002,893.002,893.002,893.00-
12 Feb 20242,907.502,917.002,907.502,914.252,914.25278
09 Feb 20242,896.752,896.752,896.752,896.752,896.75-
08 Feb 20242,898.252,898.252,898.252,898.252,898.25-
07 Feb 20242,902.752,902.752,902.752,902.752,902.75-
06 Feb 20242,907.002,907.002,907.002,907.002,907.00-
05 Feb 20242,890.002,890.002,889.502,889.502,889.5035
02 Feb 20242,886.002,886.002,886.002,881.002,881.00150
01 Feb 20242,852.002,867.002,848.002,856.502,856.501,379
31 Jan 20242,872.002,872.002,872.002,870.252,870.2520
30 Jan 20242,872.002,872.002,872.002,872.002,872.00-
29 Jan 20242,856.252,856.252,856.252,856.252,856.25-
26 Jan 20242,846.502,846.502,846.502,852.252,852.251
25 Jan 20242,831.502,831.502,823.002,837.502,837.501,463
24 Jan 20242,842.002,842.002,842.002,842.002,842.00-
23 Jan 20242,852.002,852.002,836.502,841.002,841.00272
22 Jan 20242,837.502,837.502,836.002,842.502,842.50377
19 Jan 20242,846.002,846.002,846.002,846.002,846.00-
18 Jan 20242,828.502,833.502,828.502,827.002,827.00371
17 Jan 20242,817.502,817.502,817.502,823.002,823.00170
16 Jan 20242,822.002,822.002,822.002,834.002,834.001,194
15 Jan 20242,846.502,846.502,824.502,828.502,828.50383
12 Jan 20242,829.002,831.502,829.002,826.002,826.00267
11 Jan 20242,795.002,795.002,795.002,793.502,793.501,799
10 Jan 20242,796.502,798.002,796.502,796.002,796.00578
09 Jan 20242,797.502,797.502,787.002,797.752,797.75245
08 Jan 20242,785.502,785.502,785.502,785.502,785.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...