UK Markets close in 5 hrs 48 mins

First Trust FactorFX ETF B GBP (FXGB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,510.00-30.75 (-2.00%)
As of 01:41PM BST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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-
19 Jul 20221,507.501,507.501,507.501,507.501,507.50-
18 Jul 20221,509.501,509.501,509.501,509.501,509.50-
15 Jul 20221,510.831,510.831,510.831,502.501,502.501
14 Jul 20221,491.751,491.751,491.751,491.751,491.75-
13 Jul 20221,498.001,498.001,498.001,498.001,498.00-
12 Jul 20221,500.501,500.501,500.501,500.501,500.50-
11 Jul 20221,500.501,500.501,500.501,500.501,500.50-
08 Jul 202215.1115.1115.1115.1115.11-
07 Jul 202215.0615.0615.0615.0615.06-
06 Jul 202214.9914.9914.9914.9914.991
05 Jul 20221,505.001,505.001,505.001,505.001,505.00-
04 Jul 20221,521.751,521.751,521.751,521.751,521.75-
01 Jul 20221,517.001,517.001,517.001,517.001,517.00-
30 Jun 20221,513.501,513.681,513.501,523.501,523.502,230
29 Jun 20221,532.501,532.501,532.501,532.501,532.50-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...