UK markets close in 4 hours 16 minutes

First Trust FactorFX ETF B GBP (FXGB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,532.50+7.00 (+0.46%)
As of 10:40AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20221,532.501,532.501,532.501,532.501,532.50-
27 Jun 20221,536.501,536.501,536.501,536.501,536.50-
24 Jun 20221,538.951,538.951,538.951,536.251,536.251
23 Jun 20221,525.501,525.501,525.501,525.501,525.50-
22 Jun 20221,526.551,526.551,526.551,530.501,530.5026
21 Jun 20221,529.001,529.001,529.001,533.751,533.75596
20 Jun 20221,528.001,528.001,523.181,532.001,532.00274
17 Jun 20221,532.751,532.751,532.751,532.751,532.75-
16 Jun 20221,532.501,532.501,532.501,532.501,532.50-
15 Jun 20221,541.751,541.751,541.751,541.751,541.75-
14 Jun 20221,538.251,538.251,538.251,538.251,538.25-
13 Jun 20221,565.251,565.251,565.251,565.251,565.25-
10 Jun 20221,569.101,569.101,569.101,565.251,565.251
09 Jun 20221,585.321,585.321,585.321,576.751,576.759
08 Jun 20221,579.501,579.501,579.501,579.501,579.50-
07 Jun 20221,585.001,585.001,585.001,585.001,585.00-
06 Jun 20221,585.501,585.501,585.501,585.501,585.50-
01 Jun 20221,569.501,569.501,569.501,569.501,569.50-
31 May 20221,571.751,571.751,571.751,571.751,571.75-
30 May 202215.7615.7615.7615.7615.76-
27 May 202215.7215.7215.7215.7215.72-
26 May 20221,559.001,559.001,559.001,559.001,559.00-
25 May 20221,575.501,575.501,559.891,558.751,558.75319
24 May 20221,562.501,562.501,562.501,562.501,562.50-
23 May 20221,575.751,575.751,575.751,575.751,575.75-
20 May 20221,565.751,565.751,565.751,565.751,565.75-
19 May 20221,575.751,575.751,575.751,575.751,575.75-
18 May 20221,560.251,560.251,560.251,560.251,560.25-
17 May 20221,565.001,565.001,565.001,565.001,565.00-
16 May 20221,553.951,553.951,553.941,551.501,551.50266
13 May 20221,550.441,550.441,543.061,552.501,552.5023
12 May 20221,540.681,540.681,540.681,552.001,552.0058
11 May 20221,549.501,549.501,549.501,549.501,549.50-
10 May 20221,544.751,544.751,544.751,544.751,544.75-
09 May 20221,545.001,545.001,545.001,548.751,548.75754
06 May 20221,553.251,553.251,553.251,553.251,553.25-
05 May 20221,550.251,550.251,550.251,550.251,550.25-
04 May 20221,559.001,559.001,559.001,559.001,559.00-
03 May 20221,558.751,558.751,558.751,558.751,558.75-
29 Apr 202215.5215.5215.5215.5215.52-
28 Apr 202215.5215.5215.5215.5215.52-
27 Apr 202215.5615.5615.5615.5615.56-
26 Apr 202215.5215.5215.5215.5215.52-
25 Apr 202215.5615.5615.5615.5615.56-
22 Apr 202215.7315.7315.7315.7315.73-
21 Apr 202215.8615.8615.8615.8615.86-
20 Apr 20221,588.001,588.001,588.001,588.001,588.00-
19 Apr 20221,586.501,586.501,585.501,585.251,585.25380
14 Apr 20221,589.001,589.001,589.001,589.001,589.00-
13 Apr 20221,587.501,587.501,587.501,587.501,587.50-
12 Apr 20221,572.751,572.751,572.751,572.751,572.75-
11 Apr 20221,565.501,565.501,565.501,565.501,565.50-
08 Apr 20221,564.001,564.001,564.001,564.001,564.00-
07 Apr 20221,571.551,571.551,571.551,581.251,581.251
06 Apr 20221,584.001,584.001,583.441,581.251,581.25481
05 Apr 20221,588.561,588.561,588.561,595.751,595.751
04 Apr 20221,603.811,603.811,598.441,595.751,595.7562
01 Apr 20221,588.501,588.501,588.501,588.501,588.50-
31 Mar 20221,590.501,590.501,590.501,590.501,590.50-
30 Mar 20221,596.001,596.001,596.001,596.001,596.00-
29 Mar 20221,594.501,594.501,594.501,594.501,594.50-
28 Mar 20221,592.051,592.051,591.941,587.251,587.2533
25 Mar 20221,594.321,594.321,594.321,587.001,587.00134
24 Mar 20221,580.751,580.751,580.751,580.751,580.75-
23 Mar 20221,577.751,577.751,577.751,577.751,577.75-
22 Mar 20221,574.751,574.751,574.751,574.751,574.75-
21 Mar 20221,570.251,570.251,570.251,570.251,570.25-
18 Mar 20221,599.001,599.001,599.001,599.001,599.00-
17 Mar 20221,598.251,598.251,598.251,598.251,598.25-
16 Mar 20221,594.501,594.501,594.501,594.501,594.50-
15 Mar 20221,583.001,583.001,583.001,583.001,583.00-
14 Mar 20221,537.001,537.001,537.001,537.001,537.00-
11 Mar 20221,535.501,535.501,535.501,535.501,535.50-
10 Mar 20221,535.001,535.001,535.001,535.001,535.00-
09 Mar 20221,537.751,537.751,537.751,537.751,537.75-
08 Mar 20221,518.001,518.001,518.001,518.001,518.00-
07 Mar 20221,523.251,523.251,523.251,523.251,523.25-
04 Mar 20221,520.001,520.001,520.001,523.251,523.25279
03 Mar 20221,536.751,536.751,536.751,536.751,536.75-
02 Mar 20221,536.751,536.751,536.751,536.751,536.75-
01 Mar 20221,550.821,550.821,550.821,536.751,536.75251
28 Feb 20221,544.751,544.751,544.751,544.751,544.75-
25 Feb 20221,570.001,570.001,570.001,570.001,570.00-
24 Feb 20221,578.751,578.751,578.751,578.751,578.75-
23 Feb 20221,578.751,578.751,578.751,578.751,578.75-
22 Feb 20221,582.751,582.751,582.751,582.751,582.75-
21 Feb 20221,579.751,579.751,579.751,579.751,579.75-
18 Feb 20221,580.501,580.501,580.501,580.501,580.50-
17 Feb 20221,582.251,582.251,582.251,582.251,582.25-
16 Feb 20221,584.001,584.001,584.001,584.001,584.00-
15 Feb 20221,582.251,582.251,582.251,582.251,582.25-
14 Feb 20221,574.251,574.251,574.251,574.251,574.25-
11 Feb 20221,582.001,582.001,582.001,582.001,582.00-
10 Feb 20221,588.251,588.251,588.251,588.251,588.25-
09 Feb 20221,585.001,585.001,585.001,582.751,582.75167
08 Feb 20221,577.751,577.751,577.751,577.751,577.75-
07 Feb 20221,576.251,576.251,576.251,576.251,576.25-
04 Feb 20221,572.001,572.001,572.001,572.001,572.00-
03 Feb 20221,577.501,577.501,577.501,577.501,577.50-
02 Feb 20221,573.251,573.251,573.251,573.251,573.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...