UK markets close in 4 hours 5 minutes

First Trust Dow Jones International Internet ETF Class A USD (FDNI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,222.40+47.00 (+4.00%)
As of 04:35PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241,222.401,222.401,222.401,222.401,222.40-
23 Apr 20241,201.201,209.201,195.801,209.201,209.2038
22 Apr 20241,169.601,169.601,169.601,175.401,175.4034
19 Apr 20241,141.801,148.801,140.201,148.801,148.80507
18 Apr 20241,152.601,152.601,152.601,152.601,152.60-
17 Apr 20241,141.001,141.001,141.001,144.001,144.001,500
16 Apr 20241,142.401,142.401,142.401,147.401,147.404,008
15 Apr 20241,161.801,161.801,161.801,161.801,161.80-
12 Apr 20241,171.701,171.701,171.701,171.701,171.70-
11 Apr 20241,180.701,180.701,180.701,180.701,180.70-
10 Apr 20241,194.601,194.801,177.801,179.801,179.801,695
09 Apr 20241,176.101,176.101,176.101,176.101,176.10-
08 Apr 20241,179.401,179.401,179.201,179.501,179.508
05 Apr 20241,175.401,176.001,174.001,175.001,175.0043
04 Apr 20241,189.001,189.001,189.001,189.001,189.00-
03 Apr 20241,180.001,185.401,179.401,185.401,185.4058
02 Apr 20241,187.401,187.401,187.401,185.201,185.2055
28 Mar 20241,177.001,177.001,177.001,177.001,177.00-
27 Mar 20241,169.801,174.001,165.801,165.801,165.80698
26 Mar 20241,173.401,173.401,173.401,173.401,173.40-
25 Mar 20241,171.401,171.801,162.201,162.201,162.20114
22 Mar 20241,171.001,171.001,171.001,171.001,171.00-
21 Mar 20241,179.001,179.001,179.001,179.001,179.00-
20 Mar 20241,165.201,165.201,165.201,165.201,165.20-
19 Mar 20241,160.401,160.401,158.801,158.801,158.80166
18 Mar 20241,161.001,161.001,161.001,161.001,161.00-
15 Mar 20241,155.501,155.501,155.501,155.501,155.50-
14 Mar 20241,159.501,159.501,159.501,159.501,159.50-
13 Mar 20241,168.601,168.601,168.601,179.801,179.80199
12 Mar 20241,161.801,161.801,161.801,161.801,161.80-
11 Mar 20241,126.801,126.801,126.801,137.101,137.103
08 Mar 20241,117.001,117.001,117.001,117.001,117.00-
07 Mar 20241,123.401,123.401,123.401,123.401,123.40-
06 Mar 20241,135.101,135.101,135.101,135.101,135.10-
05 Mar 20241,113.401,117.601,111.201,111.201,111.201,189
04 Mar 20241,131.001,131.001,131.001,131.001,131.00-
01 Mar 20241,155.301,155.301,155.301,155.301,155.30-
29 Feb 20241,137.601,137.601,137.601,134.301,134.303
28 Feb 20241,138.201,138.201,138.201,138.201,138.20-
27 Feb 20241,156.001,159.601,156.001,159.601,159.6027
26 Feb 20241,146.001,146.001,146.001,146.001,146.00-
23 Feb 20241,151.201,151.201,151.201,151.201,151.20-
22 Feb 20241,159.201,164.601,149.601,149.401,149.40158
21 Feb 20241,144.601,144.601,144.601,144.601,144.60-
20 Feb 20241,136.201,136.201,136.201,136.201,136.20-
19 Feb 20241,161.501,161.501,161.501,161.501,161.50-
16 Feb 20241,169.601,169.601,169.601,169.601,169.60-
15 Feb 20241,153.601,153.601,153.601,155.601,155.6032
14 Feb 20241,132.601,132.601,126.801,137.501,137.501,268
13 Feb 20241,146.201,146.201,122.001,122.701,122.709,315
12 Feb 20241,165.401,165.401,165.401,165.401,165.40-
09 Feb 20241,141.201,141.201,141.201,141.201,141.20-
08 Feb 20241,139.001,139.001,138.001,138.001,138.002
07 Feb 20241,123.801,123.801,123.801,131.001,131.007
06 Feb 20241,137.601,137.601,137.601,139.901,139.9079
05 Feb 20241,109.001,109.001,109.001,109.001,109.00-
02 Feb 20241,095.601,095.601,095.601,095.601,095.60-
01 Feb 20241,092.201,094.801,084.001,084.001,084.006
31 Jan 20241,089.001,089.001,078.201,086.801,086.8010,080
30 Jan 20241,095.801,095.801,095.801,094.901,094.90217
29 Jan 20241,100.501,100.501,100.501,100.501,100.50-
26 Jan 20241,104.801,112.601,104.801,125.001,125.0010
25 Jan 20241,123.401,123.401,123.401,125.201,125.207
24 Jan 20241,130.401,130.401,128.001,131.801,131.8064
23 Jan 20241,104.001,104.001,104.001,104.001,104.00-
22 Jan 20241,064.201,064.201,064.201,073.501,073.5053
19 Jan 20241,070.401,070.401,070.401,070.401,070.40-
18 Jan 20241,081.201,081.201,081.201,081.201,081.20-
17 Jan 20241,071.201,071.201,068.401,064.101,064.102
16 Jan 20241,099.401,099.401,099.401,099.401,099.40100
15 Jan 20241,112.001,112.001,112.001,112.001,112.00-
12 Jan 20241,128.401,128.401,128.401,128.401,128.40-
11 Jan 20241,116.001,116.001,116.001,116.001,116.00-
10 Jan 20241,116.001,116.001,116.001,112.001,112.001
09 Jan 20241,112.001,112.001,112.001,112.001,112.00927
08 Jan 20241,104.201,104.201,104.201,112.601,112.601
05 Jan 20241,117.401,117.401,117.401,119.101,119.1036
04 Jan 20241,130.701,130.701,130.701,130.701,130.70-
03 Jan 20241,131.401,131.401,128.001,132.101,132.1036
02 Jan 20241,148.601,148.601,137.401,132.101,132.1017
29 Dec 20231,148.701,148.701,148.701,148.701,148.70-
28 Dec 20231,147.401,147.401,147.401,149.801,149.80154
27 Dec 20231,131.401,131.401,124.601,124.401,124.4034
22 Dec 20231,101.401,101.401,101.401,100.301,100.3090
21 Dec 20231,160.201,160.201,160.201,159.701,159.701
20 Dec 20231,166.401,166.401,166.401,163.701,163.701
19 Dec 20231,152.401,166.001,152.401,164.101,164.109
18 Dec 20231,157.201,157.201,157.201,148.901,148.90239
15 Dec 20231,159.401,171.601,159.401,169.101,169.108
14 Dec 20231,150.401,153.401,150.401,155.001,155.0074
13 Dec 20231,141.501,141.501,141.501,141.501,141.50-
12 Dec 20231,146.801,163.801,141.801,145.101,145.105
11 Dec 20231,141.901,141.901,141.901,141.901,141.90-
08 Dec 20231,147.201,149.201,147.201,141.901,141.902
07 Dec 20231,136.101,136.101,136.101,136.101,136.10-
06 Dec 20231,143.001,143.001,143.001,143.001,143.00-
05 Dec 20231,128.401,128.401,128.401,128.101,128.1031
04 Dec 20231,136.801,136.801,136.801,136.101,136.10209
01 Dec 20231,144.801,144.801,139.001,139.701,139.7019
30 Nov 20231,149.801,149.801,149.801,148.101,148.109
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...