Canada markets closed

First Trust Low Duration Global Government Bond UCITS ETF Class B GBP Distributing (FGOV.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,416.90+3.10 (+0.22%)
At close: 03:09PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241,423.801,423.801,423.801,416.901,416.9047
May 02, 20241,413.801,413.801,413.801,413.801,413.80-
May 01, 20241,413.901,413.901,413.901,413.901,413.90-
Apr 30, 20241,411.801,411.801,411.801,411.801,411.80-
Apr 29, 20241,413.001,413.001,413.001,413.001,413.00-
Apr 26, 20241,415.001,415.001,415.001,413.401,413.402,334
Apr 25, 20241,412.201,412.201,412.201,412.201,412.20-
Apr 24, 20241,414.401,414.401,414.401,414.401,414.40-
Apr 23, 20241,417.401,417.401,417.401,415.401,415.40104
Apr 22, 20241,416.801,416.801,416.801,416.801,416.80-
Apr 19, 20241,413.401,413.401,413.401,413.401,413.40-
Apr 18, 20241,411.201,411.201,411.201,411.201,411.20-
Apr 17, 20241,414.001,414.001,414.001,414.001,414.00-
Apr 16, 20241,418.201,418.201,418.201,418.201,418.20-
Apr 15, 20241,415.301,415.301,415.301,415.301,415.30-
Apr 12, 202414.2314.2314.2314.2314.23-
Apr 11, 202414.1914.1914.1914.1914.19-
Apr 10, 202414.1914.1914.1914.1914.19-
Apr 09, 202414.2114.2114.2114.2114.21-
Apr 08, 202414.2214.2214.2214.2214.22-
Apr 05, 20241,416.201,416.201,416.201,420.501,420.502
Apr 04, 20241,417.201,417.201,417.201,421.901,421.901
Apr 03, 20241,427.401,427.401,427.401,421.201,421.2047
Apr 02, 20241,428.201,428.201,428.201,424.501,424.5060
Mar 28, 20241,427.801,427.801,427.801,426.001,426.002,048
Mar 27, 20241,428.801,428.801,428.601,427.001,427.001,345
Mar 26, 20241,430.401,430.401,430.401,428.201,428.20123
Mar 25, 20241,429.001,429.001,424.801,426.901,426.90122
Mar 22, 20241,427.401,427.401,427.401,427.401,427.40-
Mar 21, 20241,435.001,435.001,435.001,435.001,435.00-
Mar 21, 20240.0783 Dividend
Mar 20, 20241,431.601,431.601,431.601,431.601,431.52-
Mar 19, 20241,434.401,434.401,434.401,432.301,432.22124
Mar 18, 20241,432.701,432.701,432.701,432.701,432.62-
Mar 15, 20241,431.001,431.001,431.001,431.001,430.92-
Mar 14, 20241,432.201,432.201,432.201,432.201,432.12-
Mar 13, 20241,436.601,436.601,436.601,435.201,435.12564
Mar 12, 20241,434.801,434.801,434.801,434.801,434.72-
Mar 11, 20241,434.001,434.001,434.001,434.001,433.92-
Mar 08, 20241,435.201,435.201,435.201,435.201,435.12-
Mar 07, 20241,433.901,433.901,433.901,433.901,433.82-
Mar 06, 20241,432.201,432.201,432.201,430.901,430.821,593
Mar 05, 20241,431.401,432.601,431.001,431.701,431.621,595
Mar 04, 20241,427.901,427.901,427.901,427.901,427.82-
Mar 01, 20241,427.401,427.401,427.401,427.401,427.32-
Feb 29, 20241,426.901,426.901,426.901,426.901,426.82-
Feb 28, 20241,426.501,426.501,426.501,426.501,426.42-
Feb 27, 20241,424.201,424.201,424.201,424.201,424.12-
Feb 26, 20241,425.001,425.001,425.001,425.001,424.92-
Feb 23, 20241,427.601,427.601,427.601,427.601,427.52-
Feb 22, 20241,425.501,425.501,425.501,425.501,425.42-
Feb 21, 20241,424.401,424.401,424.401,424.401,424.32-
Feb 20, 20241,426.601,426.601,426.601,426.601,426.52-
Feb 19, 20241,425.701,425.701,425.701,425.701,425.62-
Feb 16, 20241,425.501,425.501,425.501,425.501,425.42-
Feb 15, 20241,422.801,422.801,422.801,420.801,420.72107
Feb 14, 20241,423.801,423.801,423.801,423.801,423.72-
Feb 13, 20241,422.501,422.501,422.501,422.501,422.42-
Feb 12, 20241,424.801,424.801,424.801,424.801,424.72-
Feb 09, 20241,423.301,423.301,423.301,423.301,423.22-
Feb 08, 20241,424.601,424.601,424.601,424.601,424.52-
Feb 07, 20241,423.801,427.201,423.801,425.401,425.322
Feb 06, 20241,428.601,428.601,425.201,427.201,427.12109
Feb 05, 20241,428.301,428.301,428.301,428.301,428.22-
Feb 02, 20241,427.201,427.201,427.201,427.201,427.12-
Feb 01, 20241,426.401,430.001,426.401,428.501,428.422
Jan 31, 20241,427.401,427.401,427.401,427.401,427.32-
Jan 30, 20241,420.801,424.801,420.001,423.101,423.02602
Jan 29, 20241,425.001,425.001,425.001,425.001,424.92-
Jan 26, 20241,424.801,424.801,424.801,422.801,422.72350
Jan 25, 20241,424.201,424.201,424.201,424.201,424.12-
Jan 24, 20241,422.801,422.801,422.801,422.801,422.72-
Jan 23, 20241,423.601,423.601,423.601,421.201,421.12350
Jan 22, 20241,418.801,418.801,418.801,420.801,420.72194
Jan 19, 20241,420.801,420.801,420.801,420.801,420.72-
Jan 18, 20241,422.401,422.401,422.401,422.401,422.32-
Jan 17, 20241,421.701,421.701,421.701,421.701,421.62-
Jan 16, 20241,426.001,426.001,426.001,426.001,425.92-
Jan 15, 20241,425.801,425.801,425.801,425.801,425.72-
Jan 12, 20241,425.801,425.801,425.801,425.801,425.72-
Jan 11, 20241,421.801,421.801,421.801,421.801,421.72-
Jan 10, 20241,421.401,421.401,421.401,421.401,421.32-
Jan 09, 20241,419.001,419.001,419.001,419.001,418.92-
Jan 08, 20241,421.401,421.401,421.401,421.401,421.32-
Jan 05, 20241,421.901,421.901,421.901,421.901,421.82-
Jan 04, 20241,422.001,422.001,422.001,422.001,421.92-
Jan 03, 20241,427.401,427.401,423.201,426.201,426.1248
Jan 02, 20241,427.601,427.601,427.601,427.601,427.52-
Dec 29, 20231,428.601,428.601,428.601,428.601,428.52-
Dec 28, 20231,426.701,426.701,426.701,426.701,426.62-
Dec 27, 20231,425.901,425.901,425.901,425.901,425.82-
Dec 22, 20231,432.601,432.601,432.601,432.601,432.52-
Dec 22, 20230.0755 Dividend
Dec 21, 20231,429.401,433.401,429.401,431.801,431.65243
Dec 20, 20231,429.401,429.401,429.401,429.401,429.25-
Dec 19, 20231,427.601,431.801,427.601,430.001,429.85124
Dec 18, 20231,427.001,427.001,427.001,427.001,426.85-
Dec 15, 20231,426.001,426.001,426.001,426.001,425.85-
Dec 14, 20231,418.201,422.001,418.201,420.201,420.05121
Dec 13, 20231,415.601,415.601,415.601,415.601,415.45-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...