Canada markets closed

First Trust Indxx Innovative Transaction & Process UCITS ETF (BLOK.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,734.75+18.25 (+0.67%)
At close: 03:07PM BST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242,746.502,746.502,724.002,734.752,734.751,761
May 09, 20242,706.002,722.002,705.502,716.502,716.50405
May 08, 20242,727.002,728.502,703.852,706.502,706.50546
May 07, 20242,713.502,713.502,673.002,706.502,706.50705
May 03, 20242,653.002,677.502,650.502,667.502,667.50685
May 02, 20242,627.502,651.502,627.502,652.252,652.25482
May 01, 20242,620.502,646.002,611.502,632.002,632.00205
Apr 30, 20242,661.002,661.002,642.502,640.002,640.003,256
Apr 29, 20242,660.002,660.002,644.532,657.252,657.25475
Apr 26, 20242,660.002,660.002,637.252,656.002,656.001,075
Apr 25, 20242,644.502,644.502,617.902,630.002,630.00374
Apr 24, 20242,651.502,671.502,647.042,647.502,647.50407
Apr 23, 20242,666.002,666.002,614.142,647.752,647.75100
Apr 22, 20242,613.502,638.552,613.502,633.752,633.751,267
Apr 19, 20242,606.502,607.052,581.672,606.002,606.00205
Apr 18, 20242,619.502,619.502,594.002,607.752,607.75373
Apr 17, 20242,603.002,607.702,598.002,601.002,601.003,224
Apr 16, 20242,590.002,612.502,588.502,594.002,594.002,835
Apr 15, 20242,630.502,648.702,628.002,628.002,628.00594
Apr 12, 20242,665.502,666.002,638.002,639.502,639.501,213
Apr 11, 20242,655.502,670.502,636.022,649.752,649.75897
Apr 10, 20242,677.502,679.502,653.002,653.002,653.002,330
Apr 09, 20242,674.502,674.502,649.002,660.002,660.00190
Apr 08, 20242,667.502,681.002,660.002,665.252,665.251,300
Apr 05, 20242,656.002,663.502,646.132,658.002,658.00530
Apr 04, 20242,673.002,681.002,673.002,681.502,681.501,316
Apr 03, 20242,661.502,677.502,660.002,674.252,674.25212
Apr 02, 20242,705.002,705.002,659.502,662.502,662.502,631
Mar 28, 20242,664.002,680.502,663.852,674.002,674.001,353
Mar 27, 20242,666.502,666.502,657.352,662.252,662.254,563
Mar 26, 20242,667.002,670.502,652.682,662.002,662.0012,638
Mar 25, 20242,664.002,664.002,642.852,655.502,655.50379
Mar 22, 20242,677.002,683.002,658.002,662.502,662.50474
Mar 21, 20242,644.002,672.502,643.132,672.502,672.50350
Mar 20, 20242,618.002,626.702,618.002,621.752,621.75249
Mar 19, 20242,615.502,624.552,606.312,615.252,615.25730
Mar 18, 20242,636.002,636.002,609.502,618.252,618.25699
Mar 15, 20242,603.502,620.002,603.002,603.002,603.00405
Mar 14, 20242,628.002,636.732,608.502,617.752,617.758,092
Mar 13, 20242,651.502,653.002,632.852,635.252,635.25674
Mar 12, 20242,618.002,646.002,618.002,635.502,635.50520
Mar 11, 20242,608.002,612.502,584.302,602.002,602.00313
Mar 08, 20242,621.502,630.002,607.002,608.502,608.506,947
Mar 07, 20242,623.002,627.002,601.992,621.002,621.00381
Mar 06, 20242,596.502,616.502,596.502,611.002,611.00150
Mar 05, 20242,610.502,610.502,582.132,587.502,587.502,018
Mar 04, 20242,613.002,617.002,591.502,615.502,615.50836
Mar 01, 20242,619.002,619.002,594.902,617.502,617.5076
Feb 29, 20242,595.002,595.002,562.972,587.752,587.75387
Feb 28, 20242,602.002,602.002,568.882,587.502,587.50303
Feb 27, 20242,584.502,589.502,575.002,587.002,587.001,065
Feb 26, 20242,573.002,592.002,565.672,592.002,592.001,770
Feb 23, 20242,579.002,587.502,572.442,584.752,584.7560
Feb 22, 20242,545.502,579.002,545.502,577.752,577.75317
Feb 21, 20242,540.002,544.802,534.952,543.002,543.00988
Feb 20, 20242,544.002,559.502,526.502,544.002,544.001,196
Feb 19, 20242,541.502,560.002,541.502,554.002,554.00915
Feb 16, 20242,565.002,567.652,553.502,563.002,563.00612
Feb 15, 20242,552.502,554.502,541.002,554.502,554.503,135
Feb 14, 20242,528.502,538.502,511.212,538.502,538.502,146
Feb 13, 20242,521.002,544.002,503.762,518.502,518.503,058
Feb 12, 20242,537.002,545.002,519.002,544.252,544.2516,785
Feb 09, 20242,523.002,524.002,505.002,519.002,519.002,806
Feb 08, 20242,522.502,540.002,519.502,524.002,524.0084
Feb 07, 20242,528.002,530.002,519.762,530.002,530.0091
Feb 06, 20242,546.502,546.632,537.312,541.502,541.503,901
Feb 05, 20242,531.002,539.502,518.502,536.002,536.00678
Feb 02, 20242,526.502,529.002,506.392,529.002,529.0016,285
Feb 01, 20242,504.502,521.002,504.502,504.502,504.50135
Jan 31, 20242,528.002,528.002,513.502,523.502,523.509,334
Jan 30, 20242,524.002,529.502,511.502,531.252,531.25199
Jan 29, 20242,506.502,523.002,506.502,513.252,513.25179
Jan 26, 20242,513.502,513.502,499.582,518.002,518.0019
Jan 25, 20242,514.502,529.502,509.312,529.502,529.50805
Jan 24, 20242,500.002,521.502,498.502,519.002,519.00735
Jan 23, 20242,486.502,500.002,484.252,500.002,500.0049
Jan 22, 20242,477.502,491.002,473.502,489.502,489.50512
Jan 19, 20242,477.002,477.502,464.002,477.502,477.50165
Jan 18, 20242,452.152,452.152,447.132,455.752,455.75420
Jan 17, 20242,440.502,445.502,434.502,445.502,445.50586
Jan 16, 20242,470.502,473.252,460.002,466.252,466.25245
Jan 15, 20242,481.862,487.152,465.002,481.252,481.25131
Jan 12, 20242,477.002,483.502,470.312,484.752,484.75766
Jan 11, 20242,485.002,485.002,462.682,463.752,463.751,519
Jan 10, 20242,478.002,481.152,471.312,477.752,477.752,623
Jan 09, 20242,491.502,491.502,466.002,478.752,478.751,592
Jan 08, 20242,467.502,478.002,464.362,477.502,477.50699
Jan 05, 20242,473.502,481.502,471.552,474.002,474.003,339
Jan 04, 20242,485.002,485.002,472.002,488.002,488.00119
Jan 03, 20242,512.002,512.002,469.682,475.502,475.502,802
Jan 02, 20242,518.002,518.002,502.002,508.752,508.75509
Dec 29, 20232,508.502,527.502,508.502,508.502,508.50526
Dec 28, 20232,512.002,519.502,503.302,517.502,517.50325
Dec 27, 20232,496.002,534.502,483.002,495.502,495.50479
Dec 22, 20232,484.002,484.002,484.002,485.502,485.50452
Dec 21, 20232,483.502,493.502,472.002,485.502,485.50459
Dec 20, 20232,505.502,505.502,482.312,487.252,487.25226
Dec 19, 20232,483.502,483.502,469.502,469.502,469.50226
Dec 18, 20232,479.002,481.702,474.002,479.502,479.50190
Dec 15, 20232,471.002,474.002,467.732,477.502,477.50620
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...