UK Markets closed

First Trust FactorFX ETF B GBP (FXGB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,571.50+2.75 (+0.18%)
At close: 03:06PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20221,576.001,576.001,576.001,576.001,576.00-
19 Jan 20221,575.951,575.951,575.951,573.501,573.50219
18 Jan 20221,564.111,564.111,564.111,568.751,568.751
17 Jan 20221,580.321,580.321,580.321,571.501,571.5018
14 Jan 20221,571.751,571.751,571.751,571.751,571.75-
13 Jan 20221,571.251,571.251,571.251,571.251,571.25-
12 Jan 20221,574.251,574.251,574.251,574.251,574.25-
11 Jan 20221,577.251,577.251,577.251,577.251,577.25-
10 Jan 20221,570.751,570.751,570.751,570.751,570.75-
07 Jan 20221,569.501,569.501,569.501,569.501,569.50-
06 Jan 20221,567.001,567.001,567.001,567.001,567.00-
05 Jan 20221,569.751,569.751,569.751,569.751,569.75-
04 Jan 20221,569.001,569.001,569.001,569.001,569.00-
31 Dec 202115.7315.7315.7315.7315.73-
30 Dec 202115.7315.7315.7315.7315.73-
29 Dec 202115.7315.7315.7315.7315.73-
24 Dec 202115.7215.7215.7215.7215.72-
23 Dec 202115.7215.7215.7215.7215.72-
22 Dec 202115.7215.7215.7215.7215.72-
21 Dec 202115.7615.7615.7615.7615.76-
20 Dec 202115.6815.6815.6815.6515.6546
17 Dec 202115.7015.7015.7015.7015.70-
16 Dec 20211,573.501,573.501,573.501,573.501,573.50-
15 Dec 20211,570.501,570.501,570.501,570.501,570.50-
14 Dec 20211,575.251,575.251,575.251,575.251,575.25-
13 Dec 20211,574.501,574.501,574.501,574.501,574.50-
10 Dec 20211,576.751,576.751,576.751,576.751,576.75-
09 Dec 20211,577.501,577.501,577.501,577.501,577.50-
08 Dec 20211,578.751,578.751,578.751,578.751,578.75-
07 Dec 20211,579.001,579.001,579.001,579.001,579.00-
06 Dec 20211,575.001,575.001,575.001,575.001,575.00-
03 Dec 202115.6815.6815.6815.6815.68-
02 Dec 202115.7615.7615.7615.7615.76-
01 Dec 202115.7715.7715.7715.7715.77-
30 Nov 202115.7615.7615.7615.7615.76-
29 Nov 202115.7615.7615.7615.7615.76-
26 Nov 202115.7615.7615.7615.7615.76-
25 Nov 202115.9115.9115.9115.9115.91-
24 Nov 202115.9115.9115.9115.9115.91-
23 Nov 202115.8715.8715.8715.8715.87-
22 Nov 202115.9215.9215.9215.9215.92-
19 Nov 202115.9215.9215.9215.9215.92-
18 Nov 202115.9215.9215.9215.9215.92-
17 Nov 202115.9015.9015.9015.9015.90-
16 Nov 202115.9515.9515.9515.9515.95-
15 Nov 202115.9515.9515.9515.9515.95-
12 Nov 202115.9815.9815.9815.9815.98-
11 Nov 202115.9615.9615.9615.9615.96-
10 Nov 202115.9315.9315.9315.9315.93-
09 Nov 202115.9315.9315.9315.9315.93-
08 Nov 202115.9315.9315.9315.9315.93-
05 Nov 202115.9015.9015.9015.9015.90-
04 Nov 202115.8615.8615.8615.8615.86-
03 Nov 202115.8515.8515.8515.8515.85-
02 Nov 202115.8815.8815.8815.8815.88-
01 Nov 202115.8815.8815.8815.8815.88-
29 Oct 202115.9115.9115.9115.9115.91-
28 Oct 202115.9515.9515.9515.9215.92263
27 Oct 202115.9715.9715.9715.9715.97-
26 Oct 202116.0316.0316.0316.0316.03-
25 Oct 202116.0116.0116.0116.0116.01-
22 Oct 20211,596.501,596.501,596.501,596.501,596.50-
21 Oct 20211,595.251,595.251,595.251,595.251,595.25-
20 Oct 20211,602.751,602.751,602.751,602.751,602.75-
19 Oct 20211,601.001,601.001,601.001,601.001,601.00-
18 Oct 20211,600.251,600.251,600.251,600.251,600.25-
15 Oct 20211,598.501,598.501,598.501,598.501,598.50-
14 Oct 20211,594.501,594.501,594.501,594.501,594.50-
13 Oct 202115.9415.9415.9415.9415.94-
12 Oct 202115.9815.9815.9815.9815.98-
11 Oct 202115.9815.9815.9815.9815.98-
08 Oct 202115.9415.9415.9415.9415.94-
07 Oct 202115.9715.9715.9715.9715.97-
06 Oct 202115.8915.8915.8915.8915.89-
05 Oct 202115.9115.9115.9115.9115.91-
04 Oct 202115.9015.9015.9015.9015.90-
01 Oct 202115.9515.9515.9515.9515.95-
30 Sept 202115.9515.9515.9515.9515.95-
29 Sept 202115.9515.9515.9515.9515.95-
28 Sept 202115.9415.9415.9415.9415.94-
27 Sept 202116.0216.0216.0216.0216.02-
24 Sept 202115.9815.9815.9815.9815.98-
23 Sept 202116.0516.0516.0516.0516.05-
22 Sept 202116.0216.0216.0216.0216.02-
21 Sept 202115.9915.9915.9916.0116.0123
20 Sept 202116.0316.0316.0316.0316.03-
17 Sept 20211,607.001,607.001,607.001,607.001,607.00-
16 Sept 20211,607.751,607.751,607.751,607.751,607.75-
15 Sept 20211,610.501,610.501,610.501,610.501,610.50-
14 Sept 20211,612.001,612.001,612.001,612.001,612.00-
13 Sept 20211,615.501,615.501,615.501,615.501,615.50-
10 Sept 20211,614.001,614.001,614.001,614.001,614.00-
09 Sept 20211,608.501,608.501,608.501,608.501,608.50-
08 Sept 20211,608.251,608.251,608.251,608.251,608.25-
07 Sept 20211,609.001,609.001,609.001,609.001,609.00-
06 Sept 20211,614.501,614.501,614.501,614.501,614.50-
03 Sept 20211,615.001,615.001,615.001,615.001,615.00-
02 Sept 20211,609.001,609.001,609.001,609.001,609.00-
01 Sept 20211,608.751,608.751,608.751,608.751,608.75-
31 Aug 20211,605.251,605.251,605.251,605.251,605.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...