UK markets closed

Firsttrust US Ipo (FPX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,053.50-32.00 (-1.04%)
At close: 10:44AM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20243,056.303,058.263,056.303,053.503,053.506,238
16 May 20243,094.443,098.243,094.443,085.503,085.5094
15 May 20243,083.953,083.953,083.953,079.503,079.50100
14 May 20243,040.003,040.003,033.933,062.503,062.50417
13 May 20243,066.003,066.003,055.003,055.003,055.0031
10 May 20243,085.003,094.763,052.003,052.003,052.00127
09 May 20243,050.003,060.003,034.923,060.003,060.00929
08 May 20243,070.003,096.963,060.003,066.503,066.502,393
07 May 20243,089.423,101.633,089.423,092.503,092.501,001
03 May 20242,984.043,033.782,984.043,016.003,016.00184
02 May 20242,963.262,963.262,963.262,961.502,961.503
01 May 20242,944.782,944.782,944.782,935.502,935.501
30 Apr 20243,008.003,020.003,000.002,990.502,990.5053
29 Apr 20243,028.003,033.003,011.003,033.003,033.002,006
26 Apr 20242,979.002,979.002,965.003,015.003,015.006,810
25 Apr 20242,959.002,971.002,928.242,945.502,945.502,317
24 Apr 20242,979.002,979.002,979.002,979.002,979.00-
23 Apr 20242,966.002,966.002,966.002,967.002,967.002
22 Apr 20242,887.502,887.502,887.502,887.502,887.50-
19 Apr 20242,902.002,902.002,902.002,902.002,902.00-
18 Apr 20242,949.502,949.502,949.502,949.502,949.50-
17 Apr 20242,955.262,955.262,955.262,933.002,933.00200
16 Apr 20242,922.002,922.002,922.002,942.502,942.50279
15 Apr 20243,045.003,045.003,003.003,003.003,003.008
12 Apr 20243,061.003,061.003,061.003,044.503,044.506
11 Apr 20243,035.003,035.003,035.003,035.003,035.00-
10 Apr 20243,045.503,045.503,045.503,045.503,045.50-
09 Apr 20243,054.763,054.763,054.763,026.003,026.003
08 Apr 20243,042.003,071.003,042.003,047.003,047.002,190
05 Apr 20243,025.003,056.003,011.263,056.003,056.00663
04 Apr 20243,090.003,091.003,086.003,087.003,087.0034
03 Apr 20243,069.003,087.003,065.563,083.003,083.0098
02 Apr 20243,106.003,106.003,080.003,058.003,058.00901
28 Mar 20243,139.003,139.003,139.003,139.003,139.00-
27 Mar 20243,124.003,132.003,124.003,132.003,132.00295
26 Mar 20243,177.003,177.003,177.003,170.503,170.5052
25 Mar 20243,142.003,142.003,142.003,142.003,142.00-
22 Mar 20243,128.503,128.503,128.503,128.503,128.50-
21 Mar 20243,112.003,150.003,111.003,150.003,150.00123
20 Mar 20243,050.003,050.003,050.003,036.003,036.0082
19 Mar 20243,010.263,010.262,995.263,014.503,014.5094
18 Mar 20243,008.283,008.283,008.283,005.003,005.00568
15 Mar 20243,002.003,002.003,002.002,985.502,985.50200
14 Mar 20243,059.003,060.003,059.003,014.503,014.50360
13 Mar 20243,060.503,060.503,060.503,060.503,060.50-
12 Mar 20243,036.503,036.503,036.503,036.503,036.50-
11 Mar 20243,037.743,037.743,037.743,023.503,023.503
08 Mar 20243,034.003,051.003,034.003,050.003,050.0014
07 Mar 20243,020.503,020.503,020.503,020.503,020.50-
06 Mar 20243,009.003,012.003,001.673,012.003,012.002,219
05 Mar 20243,025.043,025.042,967.262,968.502,968.50803
04 Mar 20243,046.333,046.333,046.333,055.503,055.50100
01 Mar 20243,031.603,038.283,031.603,058.503,058.5090
29 Feb 20243,018.503,018.503,018.503,018.503,018.50-
28 Feb 20243,008.003,008.003,003.303,018.503,018.50695
27 Feb 20242,964.282,964.282,964.283,000.003,000.00289
26 Feb 20242,951.002,954.002,945.002,955.002,955.00102
23 Feb 20242,941.002,941.002,941.002,941.002,941.00-
22 Feb 20242,931.502,931.502,931.502,931.502,931.50-
21 Feb 20242,906.002,906.002,906.002,886.002,886.00124
20 Feb 20242,954.002,963.002,954.002,910.002,910.00430
19 Feb 20242,969.722,969.722,969.722,968.002,968.0060
16 Feb 20243,016.003,016.003,016.002,999.002,999.0013
15 Feb 20243,005.003,022.723,005.003,001.003,001.00233
14 Feb 20242,962.002,962.002,962.002,948.002,948.00585
13 Feb 20242,902.002,930.002,902.002,907.002,907.00251
12 Feb 20242,990.003,016.002,988.002,985.002,985.00117
09 Feb 20242,940.742,940.742,940.742,938.002,938.003
08 Feb 20242,906.502,906.502,906.502,906.502,906.50-
07 Feb 20242,860.002,860.002,827.282,853.502,853.508
06 Feb 20242,826.742,826.742,826.742,836.002,836.0034
05 Feb 20242,857.002,872.002,854.002,845.002,845.001,759
02 Feb 20242,793.002,832.002,793.002,838.002,838.002,685
01 Feb 20242,755.002,770.442,755.002,742.502,742.503
31 Jan 20242,773.002,773.002,773.002,773.002,773.00-
30 Jan 20242,822.002,822.002,822.002,822.002,822.00-
29 Jan 20242,793.002,793.002,793.002,793.502,793.5019
26 Jan 20242,770.452,770.452,770.452,767.502,767.50712
25 Jan 20242,721.002,760.002,721.002,760.002,760.00860
24 Jan 20242,769.002,769.002,769.002,769.002,769.00-
23 Jan 20242,778.502,778.502,778.502,778.502,778.50-
22 Jan 20242,786.502,786.502,786.502,786.502,786.50-
19 Jan 20242,711.502,711.502,711.502,711.502,711.50-
18 Jan 20242,708.502,708.502,708.502,708.502,708.50-
17 Jan 20242,684.502,684.502,684.502,684.502,684.50-
16 Jan 20242,711.502,711.502,711.502,711.502,711.50-
15 Jan 20242,711.502,711.502,711.502,711.502,711.50-
12 Jan 20242,718.502,718.502,718.502,718.502,718.50-
11 Jan 20242,732.002,733.002,706.002,698.502,698.501,032
10 Jan 20242,721.502,721.502,721.502,721.502,721.50-
09 Jan 20242,693.742,693.742,693.742,717.502,717.503
08 Jan 20242,650.242,650.242,650.242,681.502,681.50108
05 Jan 20242,650.002,651.002,650.002,654.002,654.001,168
04 Jan 20242,681.502,681.502,681.502,681.502,681.50-
03 Jan 20242,738.002,738.002,699.742,691.002,691.00178
02 Jan 20242,810.742,810.742,795.722,763.502,763.50142
29 Dec 20232,826.002,826.002,826.002,826.002,826.00-
28 Dec 20232,832.742,832.742,825.262,838.502,838.5027
27 Dec 20232,845.002,845.002,845.002,808.002,808.00-
22 Dec 20232,812.002,812.002,792.002,809.502,809.501,727
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...