UK markets close in 2 hours 44 minutes

First Trust FactorFX ETF B GBP (FXGB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,535.75+7.00 (+0.46%)
As of 09:01AM GMT. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202215.3615.3615.3615.3615.36-
07 Dec 202215.3615.3615.3615.3615.36-
06 Dec 202215.3215.3215.3215.3215.32-
05 Dec 202215.3215.3215.3215.3215.32-
02 Dec 202215.3815.3815.3815.3815.38-
01 Dec 202215.3815.3815.3815.3815.38-
30 Nov 202215.3415.3415.3415.3415.34-
29 Nov 202215.3815.3815.3815.3815.38-
28 Nov 202215.3715.3715.3715.3715.37-
25 Nov 20221,533.251,533.251,533.251,533.251,533.25-
24 Nov 20221,525.601,525.601,525.601,532.501,532.5065
23 Nov 20221,528.751,528.751,528.751,528.751,528.75-
22 Nov 20221,528.501,528.501,528.501,528.501,528.50-
21 Nov 20221,525.751,525.751,525.751,525.751,525.75-
18 Nov 20221,526.751,526.751,526.751,526.751,526.75-
17 Nov 20221,523.001,523.001,523.001,523.001,523.00-
16 Nov 20221,527.251,527.251,527.251,527.251,527.25-
15 Nov 20221,533.001,533.001,533.001,533.001,533.00-
14 Nov 202215.2815.2815.2815.2815.28-
11 Nov 202215.3215.3215.3215.3215.32-
10 Nov 202215.3815.3815.3815.3815.38-
09 Nov 202215.3015.3015.3015.3015.30-
08 Nov 202215.3415.3415.3415.3415.34-
07 Nov 202215.2915.2915.2915.2915.29-
04 Nov 202215.2415.2415.2415.2415.24-
03 Nov 202215.2915.2915.2915.2915.29-
02 Nov 202215.2615.2615.2615.2615.26-
01 Nov 202215.2715.2715.2715.2715.27-
31 Oct 202215.2915.2915.2915.2915.29-
28 Oct 202215.2715.2715.2715.2715.27-
27 Oct 202215.2215.2215.2215.2215.22-
26 Oct 202215.1815.1815.1815.1815.18-
25 Oct 202215.1315.1315.1315.1315.13-
24 Oct 202215.1315.1315.1315.1315.13-
21 Oct 202215.2515.2515.2515.2515.25-
20 Oct 202215.2515.2515.2515.2515.25-
19 Oct 202215.2215.2215.2215.2215.22-
18 Oct 20221,522.751,522.751,522.751,522.751,522.75-
17 Oct 20221,531.401,531.401,531.401,526.251,526.2565
14 Oct 20221,521.681,521.681,521.681,527.251,527.254
13 Oct 20221,523.001,523.001,523.001,523.001,523.00-
12 Oct 20221,523.001,523.001,523.001,523.001,523.00-
11 Oct 20221,523.751,523.751,523.751,523.751,523.75-
10 Oct 20221,523.751,523.751,523.751,523.751,523.75-
07 Oct 20221,511.101,511.101,511.101,517.001,517.001
06 Oct 20221,519.401,519.401,519.401,514.251,514.2575
05 Oct 20221,515.751,515.751,515.751,515.751,515.75-
04 Oct 20221,520.001,520.001,520.001,520.001,520.00-
03 Oct 20221,518.001,518.001,518.001,518.001,518.00-
30 Sept 20221,509.501,509.501,509.501,509.501,509.50-
29 Sept 20221,507.001,507.001,507.001,507.001,507.00-
28 Sept 20221,505.751,505.751,505.751,505.751,505.75-
27 Sept 20221,508.251,508.251,508.251,508.251,508.25-
26 Sept 202215.1015.1015.1015.1015.10-
23 Sept 202215.1315.1315.1315.1315.13-
22 Sept 202215.2215.2215.2215.2215.22-
21 Sept 202215.1715.1715.1715.1715.17-
20 Sept 202215.1815.1815.1815.1815.18-
16 Sept 202215.0815.0815.0815.0815.08-
15 Sept 202215.0915.0915.0915.0915.09-
14 Sept 202215.0915.0915.0915.0915.09-
13 Sept 202215.1115.1115.1115.1115.11-
12 Sept 202215.2015.2015.2015.2015.20-
09 Sept 202215.3515.3515.3515.3515.35-
08 Sept 202215.3515.3515.3515.3515.35-
07 Sept 202215.3415.3415.3415.3915.3911
06 Sept 202215.4115.4115.4115.4115.41-
05 Sept 202215.4315.4315.4315.4315.43-
02 Sept 202215.4215.4215.4215.4315.4337
01 Sept 202215.3415.3415.3415.3715.371
31 Aug 202215.3815.3815.3815.3815.38-
30 Aug 202215.4315.4315.4315.4315.43-
26 Aug 202215.3915.3915.3915.3915.39-
25 Aug 202215.4015.4015.4015.4015.40-
24 Aug 202215.3215.3215.3215.3215.32-
23 Aug 202215.2815.2815.2815.2715.2725
22 Aug 202215.2015.2015.2015.2015.20-
19 Aug 20221,522.501,522.501,522.501,522.501,522.50-
18 Aug 20221,523.001,523.001,523.001,523.001,523.00-
17 Aug 20221,526.061,532.901,526.061,527.751,527.7531
16 Aug 20221,532.751,532.751,532.751,532.751,532.75-
15 Aug 20221,533.501,533.501,533.501,533.501,533.50-
12 Aug 20221,535.251,535.251,535.251,535.251,535.25-
11 Aug 20221,533.001,533.001,533.001,533.001,533.00-
10 Aug 20221,524.251,524.251,524.251,524.251,524.25-
09 Aug 20221,518.501,518.501,518.501,518.501,518.50-
08 Aug 20221,516.001,516.051,516.001,520.001,520.009,968
05 Aug 20221,518.751,518.751,518.751,518.751,518.75-
04 Aug 20221,518.501,518.501,518.501,518.501,518.50-
03 Aug 20221,508.101,508.101,508.101,513.501,513.508
02 Aug 20221,515.501,515.501,515.501,515.501,515.50-
01 Aug 20221,526.331,526.331,526.331,520.751,520.7540
29 Jul 20221,524.501,524.501,524.501,524.501,524.50-
28 Jul 20221,522.501,522.501,522.501,522.501,522.50-
27 Jul 20221,520.251,520.251,520.251,520.251,520.25-
26 Jul 20221,519.751,519.751,519.751,519.751,519.75-
25 Jul 20221,520.501,520.501,520.501,520.501,520.50-
22 Jul 20221,507.001,507.001,507.001,517.251,517.25200
21 Jul 20221,515.751,515.751,515.751,515.751,515.75-
20 Jul 20221,522.001,522.001,522.001,522.001,522.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...