First Trust Global Funds Public Limited Company - First Trust Global AlphaDEX UCITS ETF (FGBL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:08PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4,991.00 | 4,991.00 | 4,991.00 | 4,991.00 | 4,991.00 | - |
| 29 Apr 2024 | 5,028.00 | 5,028.00 | 5,028.00 | 5,028.00 | 5,028.00 | - |
| 26 Apr 2024 | 5,027.50 | 5,027.50 | 5,027.50 | 5,027.50 | 5,027.50 | - |
| 25 Apr 2024 | 4,973.50 | 4,973.50 | 4,973.50 | 4,973.50 | 4,973.50 | - |
| 24 Apr 2024 | 5,008.00 | 5,008.00 | 5,008.00 | 5,008.00 | 5,008.00 | - |
| 23 Apr 2024 | 5,021.50 | 5,021.50 | 5,021.50 | 5,021.50 | 5,021.50 | - |
| 22 Apr 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,015.00 | 5,015.00 | 1 |
| 19 Apr 2024 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | - |
| 18 Apr 2024 | 4,926.50 | 4,926.50 | 4,926.50 | 4,926.50 | 4,926.50 | - |
| 17 Apr 2024 | 4,894.00 | 4,894.00 | 4,894.00 | 4,894.00 | 4,894.00 | - |
| 16 Apr 2024 | 4,879.50 | 4,879.50 | 4,879.50 | 4,879.50 | 4,879.50 | - |
| 15 Apr 2024 | 4,973.00 | 4,973.00 | 4,973.00 | 4,973.00 | 4,973.00 | - |
| 12 Apr 2024 | 5,020.00 | 5,020.00 | 5,020.00 | 4,981.50 | 4,981.50 | 23 |
| 11 Apr 2024 | 4,972.50 | 4,972.50 | 4,972.50 | 4,972.50 | 4,972.50 | - |
| 10 Apr 2024 | 4,992.50 | 4,992.50 | 4,992.50 | 4,992.50 | 4,992.50 | - |
| 09 Apr 2024 | 5,041.00 | 5,041.00 | 5,041.00 | 5,000.50 | 5,000.50 | 83 |
| 08 Apr 2024 | 5,016.00 | 5,016.00 | 5,016.00 | 5,016.00 | 5,016.00 | - |
| 05 Apr 2024 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | - |
| 04 Apr 2024 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | - |
| 03 Apr 2024 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | - |
| 02 Apr 2024 | 4,958.50 | 4,958.50 | 4,958.50 | 4,958.50 | 4,958.50 | - |
| 28 Mar 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 27 Mar 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 26 Mar 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 25 Mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 22 Mar 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 21 Mar 2024 | 4,898.00 | 4,898.00 | 4,898.00 | 4,898.00 | 4,898.00 | - |
| 20 Mar 2024 | 4,845.00 | 4,845.00 | 4,845.00 | 4,822.00 | 4,822.00 | 2 |
| 19 Mar 2024 | 4,837.50 | 4,837.50 | 4,837.50 | 4,837.50 | 4,837.50 | - |
| 18 Mar 2024 | 4,817.50 | 4,817.50 | 4,817.50 | 4,817.50 | 4,817.50 | - |
| 15 Mar 2024 | 4,817.50 | 4,817.50 | 4,817.50 | 4,817.50 | 4,817.50 | - |
| 14 Mar 2024 | 4,810.50 | 4,810.50 | 4,810.50 | 4,810.50 | 4,810.50 | - |
| 13 Mar 2024 | 4,827.00 | 4,827.00 | 4,827.00 | 4,827.00 | 4,827.00 | - |
| 12 Mar 2024 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | - |
| 11 Mar 2024 | 4,777.00 | 4,777.00 | 4,777.00 | 4,777.00 | 4,777.00 | - |
| 08 Mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 07 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 06 Mar 2024 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | - |
| 05 Mar 2024 | 4,755.00 | 4,763.00 | 4,755.00 | 4,776.00 | 4,776.00 | 3,164 |
| 04 Mar 2024 | 4,814.00 | 4,827.00 | 4,814.00 | 4,787.50 | 4,787.50 | 1,039 |
| 01 Mar 2024 | 4,823.00 | 4,823.00 | 4,823.00 | 4,823.00 | 4,823.00 | - |
| 29 Feb 2024 | 4,788.50 | 4,788.50 | 4,788.50 | 4,788.50 | 4,788.50 | - |
| 28 Feb 2024 | 4,782.50 | 4,782.50 | 4,782.50 | 4,782.50 | 4,782.50 | - |
| 27 Feb 2024 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | - |
| 26 Feb 2024 | 4,774.50 | 4,774.50 | 4,774.50 | 4,774.50 | 4,774.50 | - |
| 23 Feb 2024 | 4,807.50 | 4,807.50 | 4,807.50 | 4,807.50 | 4,807.50 | - |
| 22 Feb 2024 | 4,814.50 | 4,814.50 | 4,814.50 | 4,814.50 | 4,814.50 | - |
| 21 Feb 2024 | 4,782.50 | 4,782.50 | 4,782.50 | 4,782.50 | 4,782.50 | - |
| 20 Feb 2024 | 4,754.00 | 4,754.00 | 4,754.00 | 4,754.00 | 4,754.00 | - |
| 19 Feb 2024 | 4,763.50 | 4,763.50 | 4,763.50 | 4,763.50 | 4,763.50 | - |
| 16 Feb 2024 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | - |
| 15 Feb 2024 | 4,716.00 | 4,716.00 | 4,716.00 | 4,716.00 | 4,716.00 | - |
| 14 Feb 2024 | 4,693.00 | 4,693.00 | 4,693.00 | 4,693.00 | 4,693.00 | - |
| 13 Feb 2024 | 4,642.50 | 4,642.50 | 4,642.50 | 4,642.50 | 4,642.50 | - |
| 12 Feb 2024 | 4,694.50 | 4,694.50 | 4,694.50 | 4,694.50 | 4,694.50 | - |
| 09 Feb 2024 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | - |
| 08 Feb 2024 | 4,669.50 | 4,669.50 | 4,669.50 | 4,669.50 | 4,669.50 | - |
| 07 Feb 2024 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | - |
| 06 Feb 2024 | 4,708.00 | 4,708.00 | 4,708.00 | 4,708.00 | 4,708.00 | - |
| 05 Feb 2024 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | - |
| 02 Feb 2024 | 4,679.50 | 4,679.50 | 4,679.50 | 4,679.50 | 4,679.50 | - |
| 01 Feb 2024 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | - |
| 31 Jan 2024 | 4,688.00 | 4,688.00 | 4,688.00 | 4,688.00 | 4,688.00 | - |
| 30 Jan 2024 | 4,685.50 | 4,685.50 | 4,685.50 | 4,685.50 | 4,685.50 | - |
| 29 Jan 2024 | 4,660.50 | 4,660.50 | 4,660.50 | 4,660.50 | 4,660.50 | - |
| 26 Jan 2024 | 4,650.50 | 4,650.50 | 4,650.50 | 4,650.50 | 4,650.50 | - |
| 25 Jan 2024 | 4,632.00 | 4,632.00 | 4,632.00 | 4,632.00 | 4,632.00 | - |
| 24 Jan 2024 | 4,617.50 | 4,617.50 | 4,617.50 | 4,617.50 | 4,617.50 | - |
| 23 Jan 2024 | 4,575.50 | 4,575.50 | 4,575.50 | 4,575.50 | 4,575.50 | - |
| 22 Jan 2024 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | - |
| 19 Jan 2024 | 4,556.50 | 4,556.50 | 4,556.50 | 4,556.50 | 4,556.50 | - |
| 18 Jan 2024 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | - |
| 17 Jan 2024 | 4,554.50 | 4,554.50 | 4,554.50 | 4,554.50 | 4,554.50 | - |
| 16 Jan 2024 | 4,644.00 | 4,644.00 | 4,644.00 | 4,644.00 | 4,644.00 | - |
| 15 Jan 2024 | 4,644.00 | 4,644.00 | 4,644.00 | 4,644.00 | 4,644.00 | - |
| 12 Jan 2024 | 4,641.00 | 4,641.00 | 4,641.00 | 4,641.00 | 4,641.00 | - |
| 11 Jan 2024 | 4,621.00 | 4,621.00 | 4,621.00 | 4,621.00 | 4,621.00 | - |
| 10 Jan 2024 | 4,672.00 | 4,672.00 | 4,672.00 | 4,647.00 | 4,647.00 | 25 |
| 09 Jan 2024 | 4,669.00 | 4,669.00 | 4,669.00 | 4,669.00 | 4,669.00 | - |
| 08 Jan 2024 | 4,692.00 | 4,692.00 | 4,692.00 | 4,692.00 | 4,692.00 | - |
| 05 Jan 2024 | 4,728.50 | 4,728.50 | 4,728.50 | 4,728.50 | 4,728.50 | - |
| 04 Jan 2024 | 4,721.00 | 4,721.00 | 4,721.00 | 4,721.00 | 4,721.00 | - |
| 03 Jan 2024 | 4,681.00 | 4,681.00 | 4,681.00 | 4,681.00 | 4,681.00 | - |
| 02 Jan 2024 | 4,721.00 | 4,721.00 | 4,721.00 | 4,721.00 | 4,721.00 | - |
| 29 Dec 2023 | 4,693.50 | 4,693.50 | 4,693.50 | 4,693.50 | 4,693.50 | - |
| 28 Dec 2023 | 4,719.00 | 4,719.00 | 4,719.00 | 4,687.50 | 4,687.50 | 75 |
| 27 Dec 2023 | 4,673.00 | 4,673.00 | 4,673.00 | 4,673.00 | 4,673.00 | - |
| 22 Dec 2023 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | - |
| 21 Dec 2023 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | - |
| 20 Dec 2023 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | - |
| 19 Dec 2023 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | - |
| 18 Dec 2023 | 4,618.50 | 4,618.50 | 4,618.50 | 4,618.50 | 4,618.50 | - |
| 15 Dec 2023 | 4,586.00 | 4,586.00 | 4,586.00 | 4,586.00 | 4,586.00 | - |
| 14 Dec 2023 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | - |
| 13 Dec 2023 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | - |
| 12 Dec 2023 | 4,498.00 | 4,498.00 | 4,498.00 | 4,498.00 | 4,498.00 | - |
| 11 Dec 2023 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | - |
| 08 Dec 2023 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | - |
| 07 Dec 2023 | 4,482.50 | 4,482.50 | 4,482.50 | 4,482.50 | 4,482.50 | - |
| 06 Dec 2023 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.