UK markets closed

Firsttrust US Ipo (FPX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,139.00-31.50 (-0.99%)
At close: 04:35PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
21 Dec 20232,800.002,800.002,800.002,800.002,800.00-
20 Dec 20232,845.002,850.722,844.742,838.002,838.001,700
19 Dec 20232,826.002,843.722,826.002,833.502,833.50686
18 Dec 20232,821.202,821.202,821.202,827.002,827.00728
15 Dec 20232,838.002,838.002,819.002,827.502,827.50355
14 Dec 20232,802.002,802.002,802.002,802.002,802.00-
13 Dec 20232,761.002,773.822,761.002,762.002,762.00687
12 Dec 20232,762.002,762.002,762.002,746.502,746.50952
11 Dec 20232,728.802,803.462,728.802,723.502,723.50732
08 Dec 20232,730.002,730.002,689.182,723.502,723.50449
07 Dec 20232,684.002,684.002,683.182,675.502,675.50344
06 Dec 20232,686.002,700.002,683.002,701.502,701.501,301
05 Dec 20232,677.002,677.822,674.182,676.502,676.501,509
04 Dec 20232,683.002,683.002,683.002,681.502,681.502,640
01 Dec 20232,619.162,619.162,619.162,641.502,641.50206
30 Nov 20232,605.162,605.162,605.162,581.502,581.505
29 Nov 20232,600.002,600.002,600.002,578.002,578.0013
28 Nov 20232,576.642,576.642,562.502,568.502,568.50259
27 Nov 20232,591.502,591.502,591.502,591.502,591.50-
24 Nov 20232,588.222,595.802,588.222,586.502,586.50375
23 Nov 20232,596.002,596.002,596.002,596.002,596.00-
22 Nov 20232,572.002,574.002,572.002,606.002,606.0071
21 Nov 20232,590.002,590.002,590.002,568.502,568.5049
20 Nov 20232,594.002,594.002,594.002,594.002,594.00-
17 Nov 20232,580.002,580.002,580.002,579.502,579.50201
16 Nov 20232,549.502,549.502,549.502,549.502,549.50-
15 Nov 20232,612.002,612.002,612.002,612.002,612.00-
14 Nov 20232,524.222,524.222,524.222,561.002,561.001,050
13 Nov 20232,502.752,502.752,502.752,502.752,502.75-
10 Nov 20232,493.252,493.252,493.252,493.252,493.25-
09 Nov 20232,507.522,507.522,507.522,495.752,495.75290
08 Nov 20232,481.502,481.502,481.502,481.502,481.50-
07 Nov 20232,501.002,515.002,471.832,509.002,509.004,540
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...