First Trust Low Duration Global Government Bond UCITS ETF Class B GBP Distributing (FGOV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:49AM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,415.00 | 1,415.00 | 1,415.00 | 1,413.40 | 1,413.40 | 2,334 |
| 25 Apr 2024 | 1,412.20 | 1,412.20 | 1,412.20 | 1,412.20 | 1,412.20 | - |
| 24 Apr 2024 | 1,414.40 | 1,414.40 | 1,414.40 | 1,414.40 | 1,414.40 | - |
| 23 Apr 2024 | 1,417.40 | 1,417.40 | 1,417.40 | 1,415.40 | 1,415.40 | 104 |
| 22 Apr 2024 | 1,416.80 | 1,416.80 | 1,416.80 | 1,416.80 | 1,416.80 | - |
| 19 Apr 2024 | 1,413.40 | 1,413.40 | 1,413.40 | 1,413.40 | 1,413.40 | - |
| 18 Apr 2024 | 1,411.20 | 1,411.20 | 1,411.20 | 1,411.20 | 1,411.20 | - |
| 17 Apr 2024 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | - |
| 16 Apr 2024 | 1,418.20 | 1,418.20 | 1,418.20 | 1,418.20 | 1,418.20 | - |
| 15 Apr 2024 | 1,415.30 | 1,415.30 | 1,415.30 | 1,415.30 | 1,415.30 | - |
| 12 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 11 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 10 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 09 Apr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 08 Apr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 05 Apr 2024 | 1,416.20 | 1,416.20 | 1,416.20 | 1,420.50 | 1,420.50 | 2 |
| 04 Apr 2024 | 1,417.20 | 1,417.20 | 1,417.20 | 1,421.90 | 1,421.90 | 1 |
| 03 Apr 2024 | 1,427.40 | 1,427.40 | 1,427.40 | 1,421.20 | 1,421.20 | 47 |
| 02 Apr 2024 | 1,428.20 | 1,428.20 | 1,428.20 | 1,424.50 | 1,424.50 | 60 |
| 28 Mar 2024 | 1,427.80 | 1,427.80 | 1,427.80 | 1,426.00 | 1,426.00 | 2,048 |
| 27 Mar 2024 | 1,428.80 | 1,428.80 | 1,428.60 | 1,427.00 | 1,427.00 | 1,345 |
| 26 Mar 2024 | 1,430.40 | 1,430.40 | 1,430.40 | 1,428.20 | 1,428.20 | 123 |
| 25 Mar 2024 | 1,429.00 | 1,429.00 | 1,424.80 | 1,426.90 | 1,426.90 | 122 |
| 22 Mar 2024 | 1,427.40 | 1,427.40 | 1,427.40 | 1,427.40 | 1,427.40 | - |
| 21 Mar 2024 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - |
| 21 Mar 2024 | 0.0783 Dividend | |||||
| 20 Mar 2024 | 1,431.60 | 1,431.60 | 1,431.60 | 1,431.60 | 1,431.52 | - |
| 19 Mar 2024 | 1,434.40 | 1,434.40 | 1,434.40 | 1,432.30 | 1,432.22 | 124 |
| 18 Mar 2024 | 1,432.70 | 1,432.70 | 1,432.70 | 1,432.70 | 1,432.62 | - |
| 15 Mar 2024 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,430.92 | - |
| 14 Mar 2024 | 1,432.20 | 1,432.20 | 1,432.20 | 1,432.20 | 1,432.12 | - |
| 13 Mar 2024 | 1,436.60 | 1,436.60 | 1,436.60 | 1,435.20 | 1,435.12 | 564 |
| 12 Mar 2024 | 1,434.80 | 1,434.80 | 1,434.80 | 1,434.80 | 1,434.72 | - |
| 11 Mar 2024 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,433.92 | - |
| 08 Mar 2024 | 1,435.20 | 1,435.20 | 1,435.20 | 1,435.20 | 1,435.12 | - |
| 07 Mar 2024 | 1,433.90 | 1,433.90 | 1,433.90 | 1,433.90 | 1,433.82 | - |
| 06 Mar 2024 | 1,432.20 | 1,432.20 | 1,432.20 | 1,430.90 | 1,430.82 | 1,593 |
| 05 Mar 2024 | 1,431.40 | 1,432.60 | 1,431.00 | 1,431.70 | 1,431.62 | 1,595 |
| 04 Mar 2024 | 1,427.90 | 1,427.90 | 1,427.90 | 1,427.90 | 1,427.82 | - |
| 01 Mar 2024 | 1,427.40 | 1,427.40 | 1,427.40 | 1,427.40 | 1,427.32 | - |
| 29 Feb 2024 | 1,426.90 | 1,426.90 | 1,426.90 | 1,426.90 | 1,426.82 | - |
| 28 Feb 2024 | 1,426.50 | 1,426.50 | 1,426.50 | 1,426.50 | 1,426.42 | - |
| 27 Feb 2024 | 1,424.20 | 1,424.20 | 1,424.20 | 1,424.20 | 1,424.12 | - |
| 26 Feb 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,424.92 | - |
| 23 Feb 2024 | 1,427.60 | 1,427.60 | 1,427.60 | 1,427.60 | 1,427.52 | - |
| 22 Feb 2024 | 1,425.50 | 1,425.50 | 1,425.50 | 1,425.50 | 1,425.42 | - |
| 21 Feb 2024 | 1,424.40 | 1,424.40 | 1,424.40 | 1,424.40 | 1,424.32 | - |
| 20 Feb 2024 | 1,426.60 | 1,426.60 | 1,426.60 | 1,426.60 | 1,426.52 | - |
| 19 Feb 2024 | 1,425.70 | 1,425.70 | 1,425.70 | 1,425.70 | 1,425.62 | - |
| 16 Feb 2024 | 1,425.50 | 1,425.50 | 1,425.50 | 1,425.50 | 1,425.42 | - |
| 15 Feb 2024 | 1,422.80 | 1,422.80 | 1,422.80 | 1,420.80 | 1,420.72 | 107 |
| 14 Feb 2024 | 1,423.80 | 1,423.80 | 1,423.80 | 1,423.80 | 1,423.72 | - |
| 13 Feb 2024 | 1,422.50 | 1,422.50 | 1,422.50 | 1,422.50 | 1,422.42 | - |
| 12 Feb 2024 | 1,424.80 | 1,424.80 | 1,424.80 | 1,424.80 | 1,424.72 | - |
| 09 Feb 2024 | 1,423.30 | 1,423.30 | 1,423.30 | 1,423.30 | 1,423.22 | - |
| 08 Feb 2024 | 1,424.60 | 1,424.60 | 1,424.60 | 1,424.60 | 1,424.52 | - |
| 07 Feb 2024 | 1,423.80 | 1,427.20 | 1,423.80 | 1,425.40 | 1,425.32 | 2 |
| 06 Feb 2024 | 1,428.60 | 1,428.60 | 1,425.20 | 1,427.20 | 1,427.12 | 109 |
| 05 Feb 2024 | 1,428.30 | 1,428.30 | 1,428.30 | 1,428.30 | 1,428.22 | - |
| 02 Feb 2024 | 1,427.20 | 1,427.20 | 1,427.20 | 1,427.20 | 1,427.12 | - |
| 01 Feb 2024 | 1,426.40 | 1,430.00 | 1,426.40 | 1,428.50 | 1,428.42 | 2 |
| 31 Jan 2024 | 1,427.40 | 1,427.40 | 1,427.40 | 1,427.40 | 1,427.32 | - |
| 30 Jan 2024 | 1,420.80 | 1,424.80 | 1,420.00 | 1,423.10 | 1,423.02 | 602 |
| 29 Jan 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,424.92 | - |
| 26 Jan 2024 | 1,424.80 | 1,424.80 | 1,424.80 | 1,422.80 | 1,422.72 | 350 |
| 25 Jan 2024 | 1,424.20 | 1,424.20 | 1,424.20 | 1,424.20 | 1,424.12 | - |
| 24 Jan 2024 | 1,422.80 | 1,422.80 | 1,422.80 | 1,422.80 | 1,422.72 | - |
| 23 Jan 2024 | 1,423.60 | 1,423.60 | 1,423.60 | 1,421.20 | 1,421.12 | 350 |
| 22 Jan 2024 | 1,418.80 | 1,418.80 | 1,418.80 | 1,420.80 | 1,420.72 | 194 |
| 19 Jan 2024 | 1,420.80 | 1,420.80 | 1,420.80 | 1,420.80 | 1,420.72 | - |
| 18 Jan 2024 | 1,422.40 | 1,422.40 | 1,422.40 | 1,422.40 | 1,422.32 | - |
| 17 Jan 2024 | 1,421.70 | 1,421.70 | 1,421.70 | 1,421.70 | 1,421.62 | - |
| 16 Jan 2024 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,425.92 | - |
| 15 Jan 2024 | 1,425.80 | 1,425.80 | 1,425.80 | 1,425.80 | 1,425.72 | - |
| 12 Jan 2024 | 1,425.80 | 1,425.80 | 1,425.80 | 1,425.80 | 1,425.72 | - |
| 11 Jan 2024 | 1,421.80 | 1,421.80 | 1,421.80 | 1,421.80 | 1,421.72 | - |
| 10 Jan 2024 | 1,421.40 | 1,421.40 | 1,421.40 | 1,421.40 | 1,421.32 | - |
| 09 Jan 2024 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,418.92 | - |
| 08 Jan 2024 | 1,421.40 | 1,421.40 | 1,421.40 | 1,421.40 | 1,421.32 | - |
| 05 Jan 2024 | 1,421.90 | 1,421.90 | 1,421.90 | 1,421.90 | 1,421.82 | - |
| 04 Jan 2024 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,421.92 | - |
| 03 Jan 2024 | 1,427.40 | 1,427.40 | 1,423.20 | 1,426.20 | 1,426.12 | 48 |
| 02 Jan 2024 | 1,427.60 | 1,427.60 | 1,427.60 | 1,427.60 | 1,427.52 | - |
| 29 Dec 2023 | 1,428.60 | 1,428.60 | 1,428.60 | 1,428.60 | 1,428.52 | - |
| 28 Dec 2023 | 1,426.70 | 1,426.70 | 1,426.70 | 1,426.70 | 1,426.62 | - |
| 27 Dec 2023 | 1,425.90 | 1,425.90 | 1,425.90 | 1,425.90 | 1,425.82 | - |
| 22 Dec 2023 | 1,432.60 | 1,432.60 | 1,432.60 | 1,432.60 | 1,432.52 | - |
| 22 Dec 2023 | 0.0755 Dividend | |||||
| 21 Dec 2023 | 1,429.40 | 1,433.40 | 1,429.40 | 1,431.80 | 1,431.65 | 243 |
| 20 Dec 2023 | 1,429.40 | 1,429.40 | 1,429.40 | 1,429.40 | 1,429.25 | - |
| 19 Dec 2023 | 1,427.60 | 1,431.80 | 1,427.60 | 1,430.00 | 1,429.85 | 124 |
| 18 Dec 2023 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,426.85 | - |
| 15 Dec 2023 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,425.85 | - |
| 14 Dec 2023 | 1,418.20 | 1,422.00 | 1,418.20 | 1,420.20 | 1,420.05 | 121 |
| 13 Dec 2023 | 1,415.60 | 1,415.60 | 1,415.60 | 1,415.60 | 1,415.45 | - |
| 12 Dec 2023 | 1,409.80 | 1,409.80 | 1,409.80 | 1,413.40 | 1,413.25 | 2 |
| 11 Dec 2023 | 1,415.20 | 1,415.20 | 1,415.20 | 1,415.20 | 1,415.05 | - |
| 08 Dec 2023 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,412.85 | - |
| 07 Dec 2023 | 1,416.20 | 1,416.20 | 1,416.20 | 1,416.20 | 1,416.05 | - |
| 06 Dec 2023 | 1,415.60 | 1,415.60 | 1,415.60 | 1,415.60 | 1,415.45 | - |
| *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.