UK markets closed

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
1,426.00-1.00 (-0.07%)
At close: 10:49AM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241,427.801,427.801,427.801,426.001,426.002,048
27 Mar 20241,428.801,428.801,428.601,427.001,427.001,345
26 Mar 20241,430.401,430.401,430.401,428.201,428.20123
25 Mar 20241,429.001,429.001,424.801,426.901,426.90122
22 Mar 20241,427.401,427.401,427.401,427.401,427.40-
21 Mar 20241,435.001,435.001,435.001,435.001,435.00-
21 Mar 20240.0783 Dividend
20 Mar 20241,431.601,431.601,431.601,431.601,431.52-
19 Mar 20241,434.401,434.401,434.401,432.301,432.22124
18 Mar 20241,432.701,432.701,432.701,432.701,432.62-
15 Mar 20241,431.001,431.001,431.001,431.001,430.92-
14 Mar 20241,432.201,432.201,432.201,432.201,432.12-
13 Mar 20241,436.601,436.601,436.601,435.201,435.12564
12 Mar 20241,434.801,434.801,434.801,434.801,434.72-
11 Mar 20241,434.001,434.001,434.001,434.001,433.92-
08 Mar 20241,435.201,435.201,435.201,435.201,435.12-
07 Mar 20241,433.901,433.901,433.901,433.901,433.82-
06 Mar 20241,432.201,432.201,432.201,430.901,430.821,593
05 Mar 20241,431.401,432.601,431.001,431.701,431.621,595
04 Mar 20241,427.901,427.901,427.901,427.901,427.82-
01 Mar 20241,427.401,427.401,427.401,427.401,427.32-
29 Feb 20241,426.901,426.901,426.901,426.901,426.82-
28 Feb 20241,426.501,426.501,426.501,426.501,426.42-
27 Feb 20241,424.201,424.201,424.201,424.201,424.12-
26 Feb 20241,425.001,425.001,425.001,425.001,424.92-
23 Feb 20241,427.601,427.601,427.601,427.601,427.52-
22 Feb 20241,425.501,425.501,425.501,425.501,425.42-
21 Feb 20241,424.401,424.401,424.401,424.401,424.32-
20 Feb 20241,426.601,426.601,426.601,426.601,426.52-
19 Feb 20241,425.701,425.701,425.701,425.701,425.62-
16 Feb 20241,425.501,425.501,425.501,425.501,425.42-
15 Feb 20241,422.801,422.801,422.801,420.801,420.72107
14 Feb 20241,423.801,423.801,423.801,423.801,423.72-
13 Feb 20241,422.501,422.501,422.501,422.501,422.42-
12 Feb 20241,424.801,424.801,424.801,424.801,424.72-
09 Feb 20241,423.301,423.301,423.301,423.301,423.22-
08 Feb 20241,424.601,424.601,424.601,424.601,424.52-
07 Feb 20241,423.801,427.201,423.801,425.401,425.322
06 Feb 20241,428.601,428.601,425.201,427.201,427.12109
05 Feb 20241,428.301,428.301,428.301,428.301,428.22-
02 Feb 20241,427.201,427.201,427.201,427.201,427.12-
01 Feb 20241,426.401,430.001,426.401,428.501,428.422
31 Jan 20241,427.401,427.401,427.401,427.401,427.32-
30 Jan 20241,420.801,424.801,420.001,423.101,423.02602
29 Jan 20241,425.001,425.001,425.001,425.001,424.92-
26 Jan 20241,424.801,424.801,424.801,422.801,422.72350
25 Jan 20241,424.201,424.201,424.201,424.201,424.12-
24 Jan 20241,422.801,422.801,422.801,422.801,422.72-
23 Jan 20241,423.601,423.601,423.601,421.201,421.12350
22 Jan 20241,418.801,418.801,418.801,420.801,420.72194
19 Jan 20241,420.801,420.801,420.801,420.801,420.72-
18 Jan 20241,422.401,422.401,422.401,422.401,422.32-
17 Jan 20241,421.701,421.701,421.701,421.701,421.62-
16 Jan 20241,426.001,426.001,426.001,426.001,425.92-
15 Jan 20241,425.801,425.801,425.801,425.801,425.72-
12 Jan 20241,425.801,425.801,425.801,425.801,425.72-
11 Jan 20241,421.801,421.801,421.801,421.801,421.72-
10 Jan 20241,421.401,421.401,421.401,421.401,421.32-
09 Jan 20241,419.001,419.001,419.001,419.001,418.92-
08 Jan 20241,421.401,421.401,421.401,421.401,421.32-
05 Jan 20241,421.901,421.901,421.901,421.901,421.82-
04 Jan 20241,422.001,422.001,422.001,422.001,421.92-
03 Jan 20241,427.401,427.401,423.201,426.201,426.1248
02 Jan 20241,427.601,427.601,427.601,427.601,427.52-
29 Dec 20231,428.601,428.601,428.601,428.601,428.52-
28 Dec 20231,426.701,426.701,426.701,426.701,426.62-
27 Dec 20231,425.901,425.901,425.901,425.901,425.82-
22 Dec 20231,432.601,432.601,432.601,432.601,432.52-
22 Dec 20230.0755 Dividend
21 Dec 20231,429.401,433.401,429.401,431.801,431.65243
20 Dec 20231,429.401,429.401,429.401,429.401,429.25-
19 Dec 20231,427.601,431.801,427.601,430.001,429.85124
18 Dec 20231,427.001,427.001,427.001,427.001,426.85-
15 Dec 20231,426.001,426.001,426.001,426.001,425.85-
14 Dec 20231,418.201,422.001,418.201,420.201,420.05121
13 Dec 20231,415.601,415.601,415.601,415.601,415.45-
12 Dec 20231,409.801,409.801,409.801,413.401,413.252
11 Dec 20231,415.201,415.201,415.201,415.201,415.05-
08 Dec 20231,413.001,413.001,413.001,413.001,412.85-
07 Dec 20231,416.201,416.201,416.201,416.201,416.05-
06 Dec 20231,415.601,415.601,415.601,415.601,415.45-
05 Dec 20231,416.001,416.001,411.601,413.801,413.65254
04 Dec 20231,408.201,408.201,408.201,408.201,408.05-
01 Dec 20231,411.201,411.201,411.201,411.201,411.05-
30 Nov 20231,407.201,407.201,407.201,407.201,407.05-
29 Nov 20231,405.601,405.601,405.601,405.601,405.45-
28 Nov 20231,402.601,402.601,402.601,402.601,402.45-
27 Nov 20231,401.801,401.801,401.801,401.801,401.65-
24 Nov 20231,403.801,403.801,403.801,403.801,403.65-
23 Nov 20231,404.501,404.501,404.501,404.501,404.35-
22 Nov 20231,406.801,406.801,406.801,405.401,405.2587
21 Nov 20231,405.401,405.401,405.401,403.401,403.2577
20 Nov 20231,404.801,404.801,404.801,404.801,404.65-
17 Nov 20231,402.201,402.201,402.201,402.201,402.05-
16 Nov 20231,403.001,403.001,403.001,403.001,402.85-
15 Nov 20231,396.201,396.201,396.201,396.201,396.05-
14 Nov 20231,398.801,398.801,398.801,398.801,398.65-
13 Nov 20231,392.101,392.101,392.101,392.101,391.95-
10 Nov 20231,393.501,393.501,393.501,393.501,393.35-
09 Nov 20231,392.501,392.501,392.501,392.501,392.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...