UK markets closed

First Trust Cloud Computing UCITS ETF Class A USD Accumulation (FSKY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,068.75+14.75 (+0.48%)
At close: 03:58PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,054.003,103.503,048.733,068.753,068.7510,157
02 May 20243,046.003,073.983,018.453,054.003,054.002,581
01 May 2024------
30 Apr 20243,104.003,119.003,085.503,086.753,086.759,351
29 Apr 20243,117.503,145.003,117.503,119.253,119.2519,206
26 Apr 20243,137.003,151.003,122.503,145.253,145.253,424
25 Apr 20243,084.503,091.003,035.633,055.253,055.2514,872
24 Apr 20243,124.003,135.003,107.003,116.253,116.253,787
23 Apr 20243,059.503,106.003,059.503,100.253,100.2511,237
22 Apr 20243,036.503,062.003,018.003,024.003,024.009,140
19 Apr 20243,022.503,045.003,021.533,028.503,028.502,512
18 Apr 20243,067.003,086.003,049.003,081.003,081.0016,480
17 Apr 20243,076.003,115.003,076.003,084.003,084.0015,983
16 Apr 20243,092.503,094.503,066.503,091.753,091.7510,503
15 Apr 20243,181.003,185.713,137.003,146.003,146.009,124
12 Apr 20243,228.503,234.943,194.003,192.003,192.005,006
11 Apr 20243,180.003,200.003,165.333,194.003,194.0022,286
10 Apr 20243,212.003,212.503,143.003,183.503,183.5012,214
09 Apr 20243,201.003,201.003,175.503,178.003,178.0016,529
08 Apr 20243,173.503,194.503,166.003,188.753,188.7510,031
05 Apr 20243,150.003,178.003,144.073,171.753,171.755,465
04 Apr 20243,184.503,202.963,173.123,202.003,202.0010,194
03 Apr 20243,146.503,179.003,143.503,177.753,177.758,297
02 Apr 20243,231.003,262.003,118.173,142.753,142.7513,169
28 Mar 20243,192.003,210.903,185.093,200.503,200.507,430
27 Mar 20243,194.003,221.503,163.003,170.503,170.505,735
26 Mar 20243,200.503,213.003,198.503,209.003,209.007,185
25 Mar 20243,191.503,208.503,181.003,196.003,196.005,840
22 Mar 20243,220.003,243.503,193.503,205.503,205.507,528
21 Mar 20243,192.503,234.743,190.063,227.253,227.257,372
20 Mar 20243,127.503,149.003,127.503,140.503,140.505,305
19 Mar 20243,142.003,146.943,099.003,122.753,122.756,665
18 Mar 20243,130.503,136.003,089.003,131.253,131.2511,037
15 Mar 20243,131.003,141.003,080.003,076.253,076.256,809
14 Mar 20243,161.003,169.003,128.003,133.753,133.7517,299
13 Mar 20243,157.503,173.323,145.003,145.003,145.0038,375
12 Mar 20243,160.003,180.003,147.673,160.253,160.2537,940
11 Mar 20243,127.503,144.503,115.343,130.503,130.5014,644
08 Mar 20243,167.003,191.503,146.503,151.003,151.005,947
07 Mar 20243,156.003,171.183,141.593,152.253,152.259,478
06 Mar 20243,131.503,161.003,129.433,158.253,158.256,598
05 Mar 20243,203.003,203.003,084.503,102.503,102.509,533
04 Mar 20243,229.003,231.923,201.003,215.503,215.509,570
01 Mar 20243,166.503,218.503,166.503,211.253,211.259,152
29 Feb 20243,075.003,139.003,069.793,135.003,135.007,116
28 Feb 20243,090.503,094.003,062.503,092.003,092.006,147
27 Feb 20243,062.503,092.503,061.003,089.253,089.254,991
26 Feb 20243,046.503,090.503,046.503,081.003,081.0010,323
23 Feb 20243,046.003,062.003,038.093,055.003,055.0021,351
22 Feb 20243,017.503,072.003,017.503,044.503,044.5016,232
21 Feb 20243,023.003,023.002,983.262,978.002,978.0046,898
20 Feb 20243,098.503,099.003,016.503,035.503,035.506,096
19 Feb 20243,107.003,125.503,105.503,116.003,116.0024,474
16 Feb 20243,171.003,176.463,118.503,144.003,144.003,002
15 Feb 20243,186.503,199.003,137.073,150.753,150.757,165
14 Feb 20243,137.503,169.503,119.003,153.503,153.5016,507
13 Feb 20243,200.503,200.503,063.003,134.753,134.7529,818
12 Feb 20243,244.503,247.003,220.503,244.753,244.755,161
09 Feb 20243,177.003,235.503,174.503,226.253,226.2558,002
08 Feb 20243,109.003,171.503,104.553,162.503,162.506,037
07 Feb 20243,041.003,090.003,041.003,087.503,087.503,784
06 Feb 20243,071.503,090.503,053.003,064.003,064.0016,820
05 Feb 20243,089.003,097.983,055.003,059.503,059.5019,217
02 Feb 20243,019.003,062.503,017.093,062.503,062.503,277
01 Feb 20243,009.503,020.002,978.002,982.252,982.258,640
31 Jan 20243,051.503,057.502,979.872,994.252,994.259,811
30 Jan 20243,101.503,103.503,081.003,087.003,087.006,306
29 Jan 20243,034.003,056.433,012.503,046.003,046.004,704
26 Jan 20243,014.003,042.443,008.923,036.003,036.002,755
25 Jan 20243,028.503,053.913,010.503,064.503,064.509,113
24 Jan 20243,025.003,039.503,016.503,039.003,039.003,282
23 Jan 20243,005.503,021.502,998.503,007.503,007.501,376
22 Jan 20242,973.503,022.002,962.003,014.503,014.506,331
19 Jan 20242,925.002,940.502,925.002,939.002,939.008,367
18 Jan 20242,887.002,915.002,875.152,911.752,911.757,485
17 Jan 20242,872.502,873.502,840.002,866.002,866.007,409
16 Jan 20242,878.502,907.472,872.282,894.002,894.003,173
15 Jan 20242,887.532,901.002,879.052,882.002,882.003,848
12 Jan 20242,884.502,909.002,877.552,892.502,892.502,755
11 Jan 20242,883.002,890.502,851.502,855.502,855.506,879
10 Jan 20242,844.502,867.002,842.212,863.752,863.758,317
09 Jan 20242,828.002,852.952,811.002,851.252,851.258,757
08 Jan 20242,761.002,810.002,753.522,811.252,811.252,521
05 Jan 20242,765.502,775.502,745.612,770.752,770.7511,367
04 Jan 20242,782.502,782.502,759.032,777.252,777.255,176
03 Jan 20242,832.502,838.002,799.502,799.502,799.504,897
02 Jan 20242,913.502,913.502,845.002,851.002,851.004,545
29 Dec 20232,935.502,941.692,929.502,937.002,937.00930
28 Dec 20232,917.002,931.562,915.002,931.502,931.501,578
27 Dec 20232,932.502,967.802,900.502,911.502,911.5037,234
22 Dec 20232,904.502,911.902,898.002,904.502,904.502,439
21 Dec 20232,909.002,923.032,899.502,903.002,903.0022,607
20 Dec 20232,926.502,939.502,913.002,939.502,939.5020,742
19 Dec 20232,906.002,916.962,894.312,909.002,909.002,940
18 Dec 20232,891.502,895.502,869.502,892.502,892.503,581
15 Dec 20232,850.502,875.002,848.502,879.752,879.7519,282
14 Dec 20232,851.502,867.002,830.002,839.002,839.007,318
13 Dec 20232,815.002,825.002,811.502,811.502,811.5014,817
12 Dec 20232,809.002,814.002,794.002,803.752,803.758,529
11 Dec 20232,799.502,799.502,780.572,796.502,796.506,325
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...