UK Markets close in 5 hrs 10 mins

First Trust FactorFX ETF B GBP (FXGB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,553.95+1.45 (+0.09%)
As of 09:48AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 May 20221,553.951,553.951,553.951,553.951,553.95100
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-
01 Feb 20221,571.251,571.251,571.251,571.251,571.25-
31 Jan 20221,569.251,569.251,569.251,569.251,569.25-
28 Jan 20221,556.751,556.751,556.751,556.751,556.75-
27 Jan 20221,565.251,565.251,565.251,565.251,565.25-
26 Jan 20221,564.001,564.001,564.001,564.001,564.00-
25 Jan 20221,562.501,562.501,562.501,562.501,562.50-
24 Jan 20221,556.751,556.751,556.751,556.751,556.75-
21 Jan 20221,571.501,571.501,571.501,571.501,571.50-
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 20211,573.001,573.001,573.001,573.001,573.00-
30 Dec 20211,572.501,572.501,572.501,572.501,572.50-
29 Dec 20211,572.501,572.501,572.501,572.501,572.50-
24 Dec 20211,572.251,572.251,572.251,572.251,572.25-
23 Dec 20211,572.251,572.251,572.251,572.251,572.25-
22 Dec 20211,572.251,572.251,572.251,572.251,572.25-
21 Dec 20211,576.251,576.251,576.251,576.251,576.25-
20 Dec 20211,568.451,568.451,568.451,564.501,564.5046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...