Canada markets closed

First Trust Global Equity Income UCITS ETF Class A USD (FGBL.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
5,007.00+9.50 (+0.19%)
At close: 08:04AM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20245,024.005,024.005,024.005,007.005,007.001
May 02, 20244,997.504,997.504,997.504,997.504,997.50-
May 01, 20244,960.004,960.004,960.004,960.004,960.00-
Apr 30, 20244,991.004,991.004,991.004,991.004,991.00-
Apr 29, 20245,028.005,028.005,028.005,028.005,028.00-
Apr 26, 20245,027.505,027.505,027.505,027.505,027.50-
Apr 25, 20244,973.504,973.504,973.504,973.504,973.50-
Apr 24, 20245,008.005,008.005,008.005,008.005,008.00-
Apr 23, 20245,021.505,021.505,021.505,021.505,021.50-
Apr 22, 20245,050.005,050.005,050.005,015.005,015.001
Apr 19, 20244,967.004,967.004,967.004,967.004,967.00-
Apr 18, 20244,926.504,926.504,926.504,926.504,926.50-
Apr 17, 20244,894.004,894.004,894.004,894.004,894.00-
Apr 16, 20244,879.504,879.504,879.504,879.504,879.50-
Apr 15, 20244,973.004,973.004,973.004,973.004,973.00-
Apr 12, 20245,020.005,020.005,020.004,981.504,981.5023
Apr 11, 20244,972.504,972.504,972.504,972.504,972.50-
Apr 10, 20244,992.504,992.504,992.504,992.504,992.50-
Apr 09, 20245,041.005,041.005,041.005,000.505,000.5083
Apr 08, 20245,016.005,016.005,016.005,016.005,016.00-
Apr 05, 20244,975.004,975.004,975.004,975.004,975.00-
Apr 04, 20245,012.005,012.005,012.005,012.005,012.00-
Apr 03, 20244,967.004,967.004,967.004,967.004,967.00-
Apr 02, 20244,958.504,958.504,958.504,958.504,958.50-
Mar 28, 202449.3949.3949.3949.3949.39-
Mar 27, 202449.1249.1249.1249.1249.12-
Mar 26, 202449.0649.0649.0649.0649.06-
Mar 25, 202448.9648.9648.9648.9648.96-
Mar 22, 202448.9848.9848.9848.9848.98-
Mar 21, 20244,898.004,898.004,898.004,898.004,898.00-
Mar 20, 20244,845.004,845.004,845.004,822.004,822.002
Mar 19, 20244,837.504,837.504,837.504,837.504,837.50-
Mar 18, 20244,817.504,817.504,817.504,817.504,817.50-
Mar 15, 20244,817.504,817.504,817.504,817.504,817.50-
Mar 14, 20244,810.504,810.504,810.504,810.504,810.50-
Mar 13, 20244,827.004,827.004,827.004,827.004,827.00-
Mar 12, 20244,818.004,818.004,818.004,818.004,818.00-
Mar 11, 20244,777.004,777.004,777.004,777.004,777.00-
Mar 08, 202447.7847.7847.7847.7847.78-
Mar 07, 202447.9747.9747.9747.9747.97-
Mar 06, 20244,791.004,791.004,791.004,791.004,791.00-
Mar 05, 20244,755.004,763.004,755.004,776.004,776.003,164
Mar 04, 20244,814.004,827.004,814.004,787.504,787.501,039
Mar 01, 20244,823.004,823.004,823.004,823.004,823.00-
Feb 29, 20244,788.504,788.504,788.504,788.504,788.50-
Feb 28, 20244,782.504,782.504,782.504,782.504,782.50-
Feb 27, 20244,785.004,785.004,785.004,785.004,785.00-
Feb 26, 20244,774.504,774.504,774.504,774.504,774.50-
Feb 23, 20244,807.504,807.504,807.504,807.504,807.50-
Feb 22, 20244,814.504,814.504,814.504,814.504,814.50-
Feb 21, 20244,782.504,782.504,782.504,782.504,782.50-
Feb 20, 20244,754.004,754.004,754.004,754.004,754.00-
Feb 19, 20244,763.504,763.504,763.504,763.504,763.50-
Feb 16, 20244,760.004,760.004,760.004,760.004,760.00-
Feb 15, 20244,716.004,716.004,716.004,716.004,716.00-
Feb 14, 20244,693.004,693.004,693.004,693.004,693.00-
Feb 13, 20244,642.504,642.504,642.504,642.504,642.50-
Feb 12, 20244,694.504,694.504,694.504,694.504,694.50-
Feb 09, 20244,640.004,640.004,640.004,640.004,640.00-
Feb 08, 20244,669.504,669.504,669.504,669.504,669.50-
Feb 07, 20244,676.004,676.004,676.004,676.004,676.00-
Feb 06, 20244,708.004,708.004,708.004,708.004,708.00-
Feb 05, 20244,676.004,676.004,676.004,676.004,676.00-
Feb 02, 20244,679.504,679.504,679.504,679.504,679.50-
Feb 01, 20244,652.004,652.004,652.004,652.004,652.00-
Jan 31, 20244,688.004,688.004,688.004,688.004,688.00-
Jan 30, 20244,685.504,685.504,685.504,685.504,685.50-
Jan 29, 20244,660.504,660.504,660.504,660.504,660.50-
Jan 26, 20244,650.504,650.504,650.504,650.504,650.50-
Jan 25, 20244,632.004,632.004,632.004,632.004,632.00-
Jan 24, 20244,617.504,617.504,617.504,617.504,617.50-
Jan 23, 20244,575.504,575.504,575.504,575.504,575.50-
Jan 22, 20244,550.004,550.004,550.004,550.004,550.00-
Jan 19, 20244,556.504,556.504,556.504,556.504,556.50-
Jan 18, 20244,542.004,542.004,542.004,542.004,542.00-
Jan 17, 20244,554.504,554.504,554.504,554.504,554.50-
Jan 16, 20244,644.004,644.004,644.004,644.004,644.00-
Jan 15, 20244,644.004,644.004,644.004,644.004,644.00-
Jan 12, 20244,641.004,641.004,641.004,641.004,641.00-
Jan 11, 20244,621.004,621.004,621.004,621.004,621.00-
Jan 10, 20244,672.004,672.004,672.004,647.004,647.0025
Jan 09, 20244,669.004,669.004,669.004,669.004,669.00-
Jan 08, 20244,692.004,692.004,692.004,692.004,692.00-
Jan 05, 20244,728.504,728.504,728.504,728.504,728.50-
Jan 04, 20244,721.004,721.004,721.004,721.004,721.00-
Jan 03, 20244,681.004,681.004,681.004,681.004,681.00-
Jan 02, 20244,721.004,721.004,721.004,721.004,721.00-
Dec 29, 20234,693.504,693.504,693.504,693.504,693.50-
Dec 28, 20234,719.004,719.004,719.004,687.504,687.5075
Dec 27, 20234,673.004,673.004,673.004,673.004,673.00-
Dec 22, 20234,668.004,668.004,668.004,668.004,668.00-
Dec 21, 20234,660.004,660.004,660.004,660.004,660.00-
Dec 20, 20234,668.004,668.004,668.004,668.004,668.00-
Dec 19, 20234,616.004,616.004,616.004,616.004,616.00-
Dec 18, 20234,618.504,618.504,618.504,618.504,618.50-
Dec 15, 20234,586.004,586.004,586.004,586.004,586.00-
Dec 14, 20234,549.004,549.004,549.004,549.004,549.00-
Dec 13, 20234,490.004,490.004,490.004,490.004,490.00-
Dec 12, 20234,498.004,498.004,498.004,498.004,498.00-
Dec 11, 20234,503.004,503.004,503.004,503.004,503.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...