Canada markets close in 2 hours 29 minutes

First Trust NYSE Arca Biotechnology UCITS ETF Class A USD Accumulation (FBT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,388.00-16.70 (-1.19%)
At close: 02:50PM BST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241,426.501,426.501,426.501,426.501,426.50-
Apr 23, 20241,427.201,443.601,427.201,428.201,428.20361
Apr 22, 20241,404.701,404.701,404.701,404.701,404.70-
Apr 19, 20241,392.101,392.101,392.101,392.101,392.10-
Apr 18, 20241,393.401,393.401,393.401,403.001,403.00245
Apr 17, 20241,413.401,413.401,413.401,414.501,414.501
Apr 16, 20241,422.201,430.601,422.201,430.601,430.6010,238
Apr 15, 20241,435.501,435.501,435.501,435.501,435.50-
Apr 12, 20241,457.901,457.901,457.901,457.901,457.90-
Apr 11, 20241,471.801,471.801,471.801,459.801,459.802,265
Apr 10, 20241,464.101,464.101,464.101,464.101,464.10-
Apr 09, 20241,468.701,468.701,468.701,468.701,468.70-
Apr 08, 20241,459.601,459.601,459.601,459.601,459.60-
Apr 05, 20241,450.001,459.001,450.001,459.001,459.00300
Apr 04, 20241,470.501,470.501,470.501,470.501,470.50-
Apr 03, 20241,474.201,474.201,467.601,467.601,467.60384
Apr 02, 20241,479.201,504.021,479.201,477.301,477.301,838
Mar 28, 20241,491.401,497.491,491.201,495.601,495.602,822
Mar 27, 20241,487.401,487.401,487.401,487.401,487.40-
Mar 26, 20241,484.021,484.021,482.801,483.501,483.50180
Mar 25, 20241,481.001,485.711,475.401,475.401,475.401,239
Mar 22, 20241,483.501,483.501,483.501,483.501,483.50-
Mar 21, 20241,462.001,481.601,462.001,492.801,492.80600
Mar 20, 20241,452.901,452.901,452.901,452.901,452.90-
Mar 19, 20241,459.601,459.601,459.601,459.601,459.60-
Mar 18, 20241,457.401,457.401,457.401,457.401,457.40-
Mar 15, 20241,451.901,451.901,451.901,451.901,451.90-
Mar 14, 20241,460.801,460.801,460.801,452.501,452.50234
Mar 13, 20241,485.201,485.201,478.201,478.501,478.50508
Mar 12, 20241,481.801,481.801,481.801,477.301,477.30150
Mar 11, 20241,486.001,486.001,486.001,483.801,483.80150
Mar 08, 20241,477.401,477.401,477.401,480.801,480.80150
Mar 07, 20241,472.201,472.201,472.201,472.201,472.20-
Mar 06, 20241,474.401,474.401,471.401,468.801,468.80723
Mar 05, 20241,480.001,480.001,480.001,459.501,459.501,670
Mar 04, 20241,479.401,479.401,474.201,474.201,474.20625
Mar 01, 20241,457.601,490.801,457.601,490.801,490.807,005
Feb 29, 20241,469.101,469.101,469.101,469.101,469.10-
Feb 28, 20241,473.601,473.601,473.601,468.701,468.701,320
Feb 27, 20241,462.601,462.601,462.601,462.601,462.60-
Feb 26, 20241,458.701,458.701,458.701,458.701,458.70-
Feb 23, 20241,454.801,454.801,454.801,454.801,454.80-
Feb 22, 20241,433.601,443.391,433.601,441.201,441.20640
Feb 21, 20241,432.001,432.001,432.001,432.701,432.7050
Feb 20, 20241,432.901,432.901,432.901,432.901,432.90-
Feb 19, 20241,448.001,448.001,448.001,441.601,441.60150
Feb 16, 20241,445.001,447.001,444.801,447.001,447.00544
Feb 15, 20241,438.001,439.801,436.001,439.801,439.80564
Feb 14, 20241,429.301,429.301,429.301,429.301,429.30-
Feb 13, 20241,413.001,417.001,413.001,417.001,417.00134
Feb 12, 20241,432.201,432.201,432.201,432.201,432.20-
Feb 09, 20241,427.901,427.901,427.901,427.901,427.90-
Feb 08, 20241,426.801,426.801,426.801,426.801,426.80-
Feb 07, 20241,454.661,454.661,454.661,448.401,448.403
Feb 06, 20241,443.561,443.561,443.531,452.601,452.6081
Feb 05, 20241,436.601,440.401,436.601,440.401,440.40145
Feb 02, 20241,430.101,430.101,430.101,430.101,430.10-
Feb 01, 20241,429.201,438.131,426.201,431.601,431.60333
Jan 31, 20241,451.801,451.801,446.801,445.201,445.202,445
Jan 30, 20241,473.401,473.401,473.401,464.001,464.00366
Jan 29, 20241,456.401,456.401,456.401,456.401,456.40-
Jan 26, 20241,455.201,455.201,455.201,455.201,455.20-
Jan 25, 20241,450.601,450.601,450.601,450.601,450.60-
Jan 24, 20241,457.101,457.101,457.101,457.101,457.10-
Jan 23, 20241,462.001,463.801,461.601,461.401,461.40150
Jan 22, 20241,458.301,458.301,458.301,458.301,458.30-
Jan 19, 20241,437.801,437.801,437.801,453.301,453.30148
Jan 18, 20241,442.601,442.601,442.601,442.601,442.60-
Jan 17, 20241,457.201,457.201,454.201,452.501,452.505,628
Jan 16, 20241,472.101,472.101,472.101,472.101,472.10-
Jan 15, 20241,480.001,480.001,480.001,475.201,475.20150
Jan 12, 20241,486.801,492.801,486.801,484.401,484.40300
Jan 11, 20241,489.001,489.001,483.001,484.501,484.50582
Jan 10, 20241,523.801,523.801,514.601,503.301,503.30582
Jan 09, 20241,522.401,526.201,506.801,526.201,526.2036,455
Jan 08, 20241,501.301,501.301,501.301,501.301,501.30-
Jan 05, 20241,510.301,510.301,510.301,510.301,510.30-
Jan 04, 20241,524.401,524.401,524.401,521.501,521.50150
Jan 03, 20241,547.401,547.401,547.401,531.501,531.50322
Jan 02, 20241,557.401,557.401,517.451,554.101,554.101,458
Dec 29, 20231,526.101,526.101,526.101,526.101,526.10-
Dec 28, 20231,518.201,522.881,518.201,527.001,527.00445
Dec 27, 20231,499.801,499.801,499.801,499.801,499.80-
Dec 22, 20231,479.601,479.601,470.801,472.101,472.106,150
Dec 21, 20231,475.001,475.001,475.001,475.001,475.00381
Dec 20, 20231,484.801,484.801,484.801,484.801,484.80-
Dec 19, 20231,473.601,475.531,473.601,487.701,487.70558
Dec 18, 20231,475.901,475.901,475.901,475.901,475.90-
Dec 15, 20231,481.401,481.401,481.401,480.801,480.80150
Dec 14, 20231,489.201,489.201,489.201,492.201,492.20216
Dec 13, 20231,464.001,464.001,464.001,464.001,464.00-
Dec 12, 20231,420.401,420.401,420.401,422.101,422.10150
Dec 11, 20231,409.301,409.301,409.301,409.301,409.30-
Dec 08, 20231,415.371,415.371,415.371,408.501,408.50494
Dec 07, 20231,408.801,408.801,408.801,407.301,407.30150
Dec 06, 20231,410.001,410.001,410.001,414.901,414.90150
Dec 05, 20231,391.801,395.951,391.801,393.901,393.90181
Dec 04, 20231,394.001,394.001,394.001,394.001,394.00-
Dec 01, 20231,368.001,368.001,368.001,371.401,371.40150
Nov 30, 20231,359.001,372.401,359.001,370.401,370.406,744
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...