Canada markets close in 5 hours 26 minutes

First Trust Capital Strength UCITS ETF Class A USD Accumulation (CAPS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,244.80+16.55 (+0.74%)
As of 03:09PM BST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242,244.802,244.802,244.802,244.802,244.8010
May 02, 20242,234.502,234.502,224.402,228.252,228.25300
May 01, 2024------
Apr 30, 20242,236.002,236.002,236.002,236.002,236.00-
Apr 29, 20242,247.502,247.502,247.502,247.502,247.50-
Apr 26, 20242,254.002,254.002,254.002,254.002,254.001,975
Apr 25, 20242,248.002,252.112,248.002,244.752,244.751,010
Apr 24, 20242,259.002,259.002,259.002,259.002,259.00-
Apr 23, 20242,282.422,282.422,282.422,266.252,266.252
Apr 22, 20242,265.002,265.462,265.002,274.002,274.00192
Apr 19, 20242,235.072,235.072,235.072,250.252,250.2510
Apr 18, 20242,252.002,252.002,252.002,252.002,252.00-
Apr 17, 20242,258.332,258.332,245.572,240.502,240.5027
Apr 16, 20242,243.622,243.622,243.622,252.502,252.5079
Apr 15, 20242,266.752,266.752,266.752,266.752,266.75-
Apr 12, 20242,268.152,268.152,268.152,271.002,271.00152
Apr 11, 20242,265.252,265.252,265.252,265.252,265.25-
Apr 10, 20242,270.752,270.752,270.752,270.752,270.75-
Apr 09, 20242,261.502,261.502,261.502,261.502,261.50-
Apr 08, 20242,271.582,271.582,271.582,275.502,275.50135
Apr 05, 20242,262.672,262.672,262.672,278.752,278.7572
Apr 04, 20242,286.252,286.252,286.252,286.252,286.25-
Apr 03, 20242,361.192,361.192,361.192,285.002,285.009
Apr 02, 20242,308.672,308.672,308.672,294.752,294.7562
Mar 28, 20242,311.672,314.572,311.672,320.252,320.25412
Mar 27, 20242,303.502,304.602,298.562,310.252,310.25329
Mar 26, 20242,291.072,291.072,291.072,297.502,297.5068
Mar 25, 20242,306.082,306.082,291.562,296.252,296.255,492
Mar 22, 20242,330.122,330.122,330.122,318.002,318.00186
Mar 21, 20242,289.002,289.702,289.002,317.002,317.00406
Mar 20, 20242,286.002,288.572,286.002,287.002,287.002,692
Mar 19, 20242,277.572,277.572,277.572,279.502,279.5026
Mar 18, 20242,277.752,277.752,277.752,277.752,277.75-
Mar 15, 20242,279.292,279.292,279.292,261.002,261.0018
Mar 14, 20242,273.422,273.422,260.122,268.502,268.502,045
Mar 13, 20242,267.752,267.752,267.752,267.752,267.75-
Mar 12, 20242,261.252,261.252,261.252,261.252,261.25-
Mar 11, 20242,232.912,232.912,232.912,236.252,236.256
Mar 08, 20242,238.002,238.002,238.002,238.002,238.00-
Mar 07, 20242,254.912,254.912,244.592,246.752,246.7520
Mar 06, 20242,250.002,250.002,242.102,255.502,255.501,494
Mar 05, 20242,257.912,257.912,257.912,248.752,248.751,085
Mar 04, 20242,255.502,255.502,255.502,255.502,255.50-
Mar 01, 20242,259.752,259.752,259.752,259.752,259.75-
Feb 29, 20242,243.042,257.092,243.042,263.252,263.2514,562
Feb 28, 20242,260.752,260.752,260.752,260.752,260.75-
Feb 27, 20242,247.252,247.252,247.252,247.252,247.25-
Feb 26, 20242,256.252,256.252,256.252,256.252,256.25-
Feb 23, 20242,251.652,251.652,239.502,259.752,259.7597
Feb 22, 20242,244.252,244.252,244.252,244.252,244.25-
Feb 21, 20242,229.752,229.752,229.752,229.752,229.75-
Feb 20, 20242,221.252,221.252,221.252,221.252,221.25-
Feb 19, 20242,231.882,231.882,225.502,232.252,232.2562
Feb 16, 20242,234.502,236.002,234.502,237.502,237.502,090
Feb 15, 20242,236.002,241.482,236.002,231.252,231.25285
Feb 14, 20242,220.002,220.002,220.002,220.002,220.00-
Feb 13, 20242,209.502,213.932,209.502,214.002,214.00134
Feb 12, 20242,223.502,223.502,223.502,224.502,224.507
Feb 09, 20242,216.502,217.002,203.502,221.002,221.00864
Feb 08, 20242,209.002,209.002,209.002,222.002,222.0065
Feb 07, 20242,224.502,224.932,152.002,228.002,228.002,170
Feb 06, 20242,214.372,214.372,211.502,216.502,216.5023
Feb 05, 20242,207.002,207.002,207.002,211.002,211.0078
Feb 02, 20242,183.502,183.522,183.502,203.252,203.25680
Feb 01, 20242,182.002,182.002,173.002,177.502,177.501,698
Jan 31, 20242,190.502,190.502,190.502,190.502,190.50-
Jan 30, 20242,173.502,192.282,173.502,192.002,192.00229
Jan 29, 20242,173.502,173.792,173.502,179.252,179.2534
Jan 26, 20242,167.502,167.502,162.042,176.002,176.009,050
Jan 25, 20242,172.252,172.252,172.252,172.252,172.25-
Jan 24, 20242,162.002,162.002,162.002,174.502,174.50453
Jan 23, 20242,174.002,174.002,174.002,174.002,174.00-
Jan 22, 20242,173.502,173.952,173.502,167.502,167.50117
Jan 19, 20242,157.502,157.502,157.502,168.002,168.00412
Jan 18, 20242,158.002,158.502,158.002,150.002,150.005,250
Jan 17, 20242,143.002,143.002,143.002,161.252,161.25116
Jan 16, 20242,157.002,157.292,157.002,162.252,162.2514
Jan 15, 20242,155.002,155.002,155.002,155.002,155.00-
Jan 12, 20242,147.372,147.372,147.372,149.502,149.5061
Jan 11, 20242,140.002,151.872,139.502,140.002,140.001,297
Jan 10, 20242,140.002,140.002,140.002,140.002,140.00-
Jan 09, 20242,137.502,137.502,137.502,137.502,137.50-
Jan 08, 20242,129.502,135.422,121.002,124.502,124.50396
Jan 05, 20242,135.752,135.752,135.752,135.752,135.75-
Jan 04, 20242,155.752,155.752,155.752,155.752,155.75-
Jan 03, 20242,164.872,164.872,164.872,159.002,159.0010
Jan 02, 20242,153.922,153.922,153.922,167.002,167.007
Dec 29, 20232,144.252,144.252,144.252,144.252,144.25-
Dec 28, 20232,143.422,143.422,137.502,144.252,144.2511
Dec 27, 20232,139.002,139.002,139.002,128.002,128.00250
Dec 22, 20232,117.502,117.502,117.502,118.252,118.2599
Dec 21, 20232,132.922,132.922,132.922,125.502,125.505
Dec 20, 20232,138.502,144.872,138.502,139.752,139.75148
Dec 19, 20232,133.502,133.502,133.502,133.502,133.50-
Dec 18, 20232,133.502,143.462,132.002,148.752,148.75671
Dec 15, 20232,131.002,131.002,131.002,131.002,131.00-
Dec 14, 20232,127.002,136.692,127.002,125.252,125.2545
Dec 13, 20232,150.002,150.002,150.002,157.752,157.75253
Dec 12, 20232,135.502,135.502,135.502,140.502,140.50163
Dec 11, 20232,131.752,131.752,131.752,131.752,131.75-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...