Canada markets closed

FIRST TRUST GLOBAL FUNDS PLC - First Trust Global Capital Strength ESG Leaders UCITS ETF Class A USD (FCSG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,864.25+4.25 (+0.15%)
At close: 10:44AM BST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242,860.642,860.642,860.642,864.252,864.25450
May 02, 20242,860.002,860.002,860.002,860.002,860.00-
May 01, 20242,849.002,876.002,847.272,861.252,861.25607
Apr 30, 20242,864.252,864.252,864.252,864.252,864.25-
Apr 29, 20242,894.502,894.502,865.502,874.252,874.2592
Apr 26, 20242,871.502,871.502,871.502,892.252,892.25175
Apr 25, 20242,877.502,877.502,877.502,877.502,877.50-
Apr 24, 20242,880.502,892.502,880.502,893.752,893.75218
Apr 23, 20242,907.502,907.502,907.502,904.252,904.25541
Apr 22, 20242,906.752,906.752,906.752,906.752,906.75-
Apr 19, 20242,874.002,874.002,874.002,874.002,874.00-
Apr 18, 20242,866.752,866.752,866.752,866.752,866.75-
Apr 17, 20242,848.752,848.752,848.752,848.752,848.75-
Apr 16, 20242,856.502,856.502,856.502,856.502,856.50-
Apr 15, 20242,890.252,890.252,890.252,890.252,890.25-
Apr 12, 20242,899.002,899.002,899.002,899.002,899.00148
Apr 11, 20242,893.752,893.752,893.752,893.752,893.75-
Apr 10, 20242,907.002,907.002,907.002,901.002,901.006
Apr 09, 20242,890.752,890.752,890.752,890.752,890.75-
Apr 08, 20242,892.002,892.002,892.002,899.252,899.2515
Apr 05, 20242,890.502,903.002,890.002,900.252,900.25447
Apr 04, 20242,915.002,915.002,915.002,915.002,915.00-
Apr 03, 20242,910.252,910.252,910.252,910.252,910.25-
Apr 02, 20242,963.502,963.502,963.502,920.752,920.75509
Mar 28, 20242,943.502,945.002,941.002,950.252,950.256,577
Mar 27, 20242,934.002,937.002,928.502,935.752,935.752,874
Mar 26, 20242,945.002,945.002,944.502,936.502,936.504,172
Mar 25, 20242,925.502,936.002,922.502,930.252,930.254,450
Mar 22, 20242,946.502,961.002,942.002,950.002,950.001,154
Mar 21, 20242,955.752,955.752,955.752,955.752,955.75-
Mar 20, 20242,938.502,938.502,927.502,930.502,930.50289
Mar 19, 20242,920.002,921.502,917.002,927.252,927.251,362
Mar 18, 20242,938.002,938.002,938.002,938.002,938.00-
Mar 15, 20242,920.002,920.002,920.002,918.002,918.00301
Mar 14, 20242,937.002,938.502,937.002,946.752,946.75342
Mar 13, 20242,947.002,960.002,947.002,954.252,954.25187
Mar 12, 20242,948.252,948.252,948.252,948.252,948.25-
Mar 11, 20242,922.002,927.502,919.002,923.502,923.50357
Mar 08, 20242,928.752,928.752,928.752,928.752,928.75-
Mar 07, 20242,934.252,934.252,934.252,934.252,934.25-
Mar 06, 20242,921.502,921.502,921.502,933.502,933.50147
Mar 05, 20242,919.752,919.752,919.752,919.752,919.75-
Mar 04, 20242,926.002,926.002,926.002,924.752,924.752,293
Mar 01, 20242,942.252,942.252,942.252,942.252,942.25-
Feb 29, 20242,936.502,936.502,936.502,946.252,946.2535
Feb 28, 20242,945.502,945.502,945.502,945.502,945.50-
Feb 27, 20242,954.502,954.502,954.502,944.002,944.0065
Feb 26, 20242,945.002,945.002,940.002,957.252,957.255,328
Feb 23, 20242,939.502,939.502,939.502,960.252,960.2510
Feb 22, 20242,947.002,947.002,947.002,953.752,953.75148
Feb 21, 20242,932.002,932.002,928.502,931.752,931.7549
Feb 20, 20242,927.002,927.002,926.002,925.002,925.00812
Feb 19, 20242,931.002,931.002,927.502,936.752,936.75612
Feb 16, 20242,942.002,942.002,942.002,942.002,942.00-
Feb 15, 20242,932.002,932.002,932.002,932.002,932.00-
Feb 14, 20242,911.502,911.502,908.002,915.002,915.00143
Feb 13, 20242,893.002,893.002,893.002,893.002,893.00-
Feb 12, 20242,907.502,917.002,907.502,914.252,914.25278
Feb 09, 20242,896.752,896.752,896.752,896.752,896.75-
Feb 08, 20242,898.252,898.252,898.252,898.252,898.25-
Feb 07, 20242,902.752,902.752,902.752,902.752,902.75-
Feb 06, 20242,907.002,907.002,907.002,907.002,907.00-
Feb 05, 20242,890.002,890.002,889.502,889.502,889.5035
Feb 02, 20242,886.002,886.002,886.002,881.002,881.00150
Feb 01, 20242,852.002,867.002,848.002,856.502,856.501,379
Jan 31, 20242,872.002,872.002,872.002,870.252,870.2520
Jan 30, 20242,872.002,872.002,872.002,872.002,872.00-
Jan 29, 20242,856.252,856.252,856.252,856.252,856.25-
Jan 26, 20242,846.502,846.502,846.502,852.252,852.251
Jan 25, 20242,831.502,831.502,823.002,837.502,837.501,463
Jan 24, 20242,842.002,842.002,842.002,842.002,842.00-
Jan 23, 20242,852.002,852.002,836.502,841.002,841.00272
Jan 22, 20242,837.502,837.502,836.002,842.502,842.50377
Jan 19, 20242,846.002,846.002,846.002,846.002,846.00-
Jan 18, 20242,828.502,833.502,828.502,827.002,827.00371
Jan 17, 20242,817.502,817.502,817.502,823.002,823.00170
Jan 16, 20242,822.002,822.002,822.002,834.002,834.001,194
Jan 15, 20242,846.502,846.502,824.502,828.502,828.50383
Jan 12, 20242,829.002,831.502,829.002,826.002,826.00267
Jan 11, 20242,795.002,795.002,795.002,793.502,793.501,799
Jan 10, 20242,796.502,798.002,796.502,796.002,796.00578
Jan 09, 20242,797.502,797.502,787.002,797.752,797.75245
Jan 08, 20242,785.502,785.502,785.502,785.502,785.50-
Jan 05, 20242,793.502,796.002,793.502,798.002,798.00544
Jan 04, 20242,812.502,812.502,812.502,812.502,812.50-
Jan 03, 20242,827.002,827.002,823.502,802.502,802.5017
Jan 02, 20242,812.502,812.502,812.502,818.252,818.253
Dec 29, 20232,805.502,805.502,805.502,805.502,805.50-
Dec 28, 20232,802.002,802.002,802.002,802.002,802.00-
Dec 27, 20232,764.502,764.502,764.502,786.752,786.75-
Dec 22, 20232,779.502,779.502,779.502,779.502,779.50-
Dec 21, 20232,784.002,784.002,784.002,784.002,784.00-
Dec 20, 20232,794.002,794.002,794.002,794.002,794.00-
Dec 19, 20232,785.502,785.502,780.502,786.752,786.751,700
Dec 18, 20232,768.002,788.502,768.002,796.252,796.25605
Dec 15, 20232,778.502,778.502,771.502,776.002,776.001,029
Dec 14, 20232,783.002,783.502,765.002,772.002,772.00129
Dec 13, 20232,786.502,786.502,786.502,786.502,786.50-
Dec 12, 20232,766.502,766.502,766.502,781.752,781.75150
Dec 11, 20232,764.002,764.002,756.502,770.502,770.50131
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...