UK Markets close in 2 hrs 17 mins

First Trust FactorFX ETF B GBP (FXGB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,591.75-5.50 (-0.34%)
As of 02:09PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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-
27 Aug 20211,597.251,597.251,597.251,597.251,597.25-
26 Aug 20211,593.001,593.001,593.001,593.001,593.00-
25 Aug 20211,592.001,592.001,592.001,592.001,592.00-
24 Aug 20211,593.501,593.501,593.501,593.501,593.50-
23 Aug 20211,582.501,582.501,582.501,582.251,582.255,696
20 Aug 20211,583.501,583.501,583.501,583.501,583.50-
19 Aug 20211,587.501,587.501,587.501,587.501,587.50-
18 Aug 20211,596.441,596.441,596.441,593.001,593.0023
17 Aug 20211,595.251,595.251,595.251,595.251,595.25-
16 Aug 20211,597.251,597.251,597.251,597.251,597.25-
13 Aug 20211,601.251,601.251,601.251,601.251,601.25-
12 Aug 20211,600.751,600.751,600.751,600.751,600.75-
11 Aug 20211,600.501,600.501,600.501,600.501,600.50-
10 Aug 20211,597.251,597.251,597.251,597.251,597.25-
09 Aug 20211,596.501,596.501,596.501,596.501,596.50-
06 Aug 20211,597.001,597.001,597.001,597.001,597.00-
05 Aug 20211,602.251,602.251,602.251,602.251,602.25-
04 Aug 20211,597.751,597.751,597.751,597.751,597.75-
03 Aug 20211,600.001,600.001,600.001,600.001,600.00-
02 Aug 20211,601.251,601.251,601.251,601.251,601.25-
30 Jul 20211,597.751,597.751,597.751,597.751,597.75-
29 Jul 20211,600.501,600.501,600.501,600.501,600.50-
28 Jul 20211,593.501,593.501,593.501,593.501,593.50-
27 Jul 20211,592.751,592.751,592.751,592.751,592.75-
26 Jul 20211,593.501,593.501,593.501,593.501,593.50-
23 Jul 20211,595.251,595.251,595.251,595.251,595.25-
22 Jul 20211,589.001,589.001,589.001,589.001,589.00-
21 Jul 20211,590.251,590.251,590.251,590.251,590.25-
20 Jul 20211,586.001,586.001,586.001,586.001,586.00-
19 Jul 20211,588.001,588.001,588.001,588.001,588.00-
16 Jul 20211,618.501,618.501,618.501,618.501,618.50-
15 Jul 20211,590.501,590.501,590.501,594.501,594.501,424
14 Jul 20211,589.561,589.561,589.561,594.001,594.004,160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...