UK markets close in 5 hours 42 minutes

First Trust UK AlphaDEX A GBP (FKU.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,929.50-27.50 (-0.93%)
As of 03:56PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242,929.502,929.502,929.502,929.502,929.50-
30 Apr 20242,948.492,962.022,948.492,944.502,944.502
29 Apr 20242,957.002,957.002,957.002,957.002,957.00-
26 Apr 20242,952.002,952.002,952.002,952.002,952.00-
25 Apr 20242,919.252,919.252,919.252,919.252,919.25-
24 Apr 20242,924.252,924.252,924.252,924.252,924.25-
23 Apr 20242,938.502,938.502,938.502,938.502,938.50-
22 Apr 20242,913.752,913.752,913.752,913.752,913.75-
19 Apr 20242,855.802,855.802,855.802,874.252,874.253
18 Apr 20242,890.502,890.502,890.502,890.502,890.5089
17 Apr 20242,869.002,869.002,869.002,866.002,866.00589
16 Apr 20242,850.252,850.252,850.252,850.252,850.25-
15 Apr 20242,915.002,915.002,915.002,915.002,915.00-
12 Apr 20242,941.002,953.502,940.672,922.502,922.502,729
11 Apr 20242,925.502,925.502,925.502,911.752,911.75382
10 Apr 20242,920.502,953.402,920.502,925.502,925.50626
09 Apr 20242,927.182,940.382,927.182,927.752,927.75114
08 Apr 20242,939.502,939.502,939.502,939.502,939.50-
05 Apr 20242,911.502,912.402,907.222,916.752,916.75419
04 Apr 20242,946.212,952.792,946.212,955.502,955.50242
03 Apr 20242,936.502,936.682,926.272,939.252,939.254,543
02 Apr 20242,960.002,960.002,934.502,934.002,934.003,090
28 Mar 20242,958.002,958.002,958.002,958.002,958.00-
27 Mar 20242,925.742,939.242,925.742,940.252,940.25440
26 Mar 20242,928.752,928.752,928.752,928.752,928.75-
25 Mar 20242,917.002,917.002,905.772,917.002,917.00105
22 Mar 20242,915.752,915.752,915.752,915.752,915.75-
21 Mar 20242,900.002,900.002,900.002,908.002,908.0040
20 Mar 20242,842.212,842.212,842.212,845.252,845.254
19 Mar 20242,823.622,823.622,823.622,831.502,831.5030
18 Mar 20242,834.002,841.742,833.002,837.752,837.75802
15 Mar 20242,839.272,843.802,839.272,848.752,848.75767
14 Mar 20242,832.752,832.752,832.752,832.752,832.75-
13 Mar 20242,847.302,847.302,847.302,845.002,845.0058
12 Mar 20242,846.252,846.252,846.252,846.252,846.25-
11 Mar 20242,817.852,817.852,816.352,823.252,823.2511
08 Mar 20242,820.502,820.502,815.042,823.752,823.752,543
07 Mar 20242,829.052,841.002,827.232,830.752,830.75708
06 Mar 20242,813.502,813.502,813.502,813.502,813.50-
05 Mar 20242,804.802,804.802,804.802,800.002,800.00332
04 Mar 20242,812.502,812.502,786.332,799.502,799.5013
01 Mar 20242,818.002,818.002,818.002,818.002,818.00-
29 Feb 20242,795.752,795.752,795.752,795.752,795.75-
28 Feb 20242,780.502,780.502,780.502,777.502,777.50704
27 Feb 20242,788.252,788.252,788.252,788.252,788.25-
26 Feb 20242,788.952,788.952,788.952,787.502,787.501
23 Feb 20242,801.502,801.502,801.502,801.502,801.50-
22 Feb 20242,804.752,804.752,804.752,801.502,801.50226
21 Feb 20242,782.752,782.752,782.752,782.752,782.75-
20 Feb 20242,786.802,786.802,786.802,791.252,791.255
19 Feb 20242,776.252,776.252,776.252,787.502,787.5025
16 Feb 20242,769.502,784.002,769.502,784.002,784.0088
15 Feb 20242,751.282,751.282,751.282,757.502,757.5015
14 Feb 20242,734.282,734.282,734.282,730.252,730.259
13 Feb 20242,710.502,711.002,710.502,704.752,704.752,960
12 Feb 20242,736.502,742.202,733.832,746.502,746.50300
09 Feb 20242,731.452,745.492,731.452,728.502,728.5089
08 Feb 20242,737.002,737.002,737.002,737.002,737.00-
07 Feb 20242,744.312,744.312,738.312,742.002,742.00134
06 Feb 20242,761.692,761.692,761.692,762.252,762.2522
05 Feb 20242,759.932,759.932,743.892,735.252,735.251,768
02 Feb 20242,758.502,758.502,758.502,758.502,758.50-
01 Feb 20242,763.312,764.232,763.312,754.502,754.502
31 Jan 20242,800.502,800.502,800.502,784.752,784.7546
30 Jan 20242,801.672,801.672,801.672,800.252,800.2563
29 Jan 20242,787.752,787.752,787.752,787.752,787.75-
26 Jan 20242,793.502,793.502,793.502,793.502,793.50-
25 Jan 20242,748.502,759.082,748.502,767.502,767.502
24 Jan 20242,753.502,759.002,746.002,763.502,763.501,207
23 Jan 20242,738.752,738.752,738.752,738.752,738.75-
22 Jan 20242,740.002,740.002,740.002,740.002,740.00-
19 Jan 20242,703.502,708.842,703.502,712.502,712.5097
18 Jan 20242,702.822,727.162,702.822,720.252,720.25798
17 Jan 20242,685.192,704.662,685.192,706.752,706.753,500
16 Jan 20242,751.002,751.002,751.002,751.002,751.00-
15 Jan 20242,764.752,764.752,764.752,764.752,764.75-
12 Jan 20242,778.502,778.502,778.502,778.502,778.50-
11 Jan 20242,768.502,768.502,768.502,769.002,769.00235
10 Jan 20242,804.502,817.162,804.502,808.502,808.50650
09 Jan 20242,823.642,823.642,823.642,817.252,817.255
08 Jan 20242,787.002,787.002,787.002,827.002,827.001
05 Jan 20242,804.502,804.502,804.502,804.502,804.50-
04 Jan 20242,816.752,816.752,816.752,816.752,816.75-
03 Jan 20242,804.162,804.162,804.162,797.752,797.7510
02 Jan 20242,828.502,829.362,825.842,823.002,823.0014
29 Dec 20232,844.862,844.862,844.862,849.502,849.5017
28 Dec 20232,844.002,849.822,842.002,846.752,846.75932
27 Dec 20232,782.002,863.502,779.572,855.002,855.00775
22 Dec 20232,852.752,852.752,852.752,852.752,852.75-
21 Dec 20232,852.002,852.002,850.202,851.252,851.251
20 Dec 20232,841.002,842.342,836.342,854.752,854.7592
19 Dec 20232,805.332,805.332,805.332,820.502,820.50361
18 Dec 20232,814.502,814.502,814.502,799.752,799.75-
15 Dec 20232,841.002,841.002,799.252,801.252,801.25302
14 Dec 20232,808.002,823.502,808.002,823.502,823.501,430
13 Dec 20232,764.002,771.312,764.002,766.752,766.75234
12 Dec 20232,769.502,769.502,768.342,773.752,773.75756
11 Dec 20232,772.202,774.162,769.662,776.002,776.0011
08 Dec 20232,740.002,768.002,740.002,775.752,775.751,348
07 Dec 20232,758.502,762.362,758.002,757.502,757.5016,050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...