First Trust Global Funds PLC - First Trust Low Duration Global Government Bond UCITS ETF (FGOV.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 02:58PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 02, 2021 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Dec. 01, 2021 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| Nov. 30, 2021 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| Nov. 29, 2021 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Nov. 26, 2021 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| Nov. 25, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov. 24, 2021 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Nov. 23, 2021 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Nov. 22, 2021 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| Nov. 19, 2021 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Nov. 18, 2021 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Nov. 17, 2021 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| Nov. 16, 2021 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Nov. 15, 2021 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| Nov. 12, 2021 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| Nov. 11, 2021 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| Nov. 10, 2021 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| Nov. 09, 2021 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| Nov. 08, 2021 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| Nov. 05, 2021 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Nov. 04, 2021 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Nov. 03, 2021 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| Nov. 02, 2021 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| Nov. 01, 2021 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Oct. 29, 2021 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Oct. 28, 2021 | 15.09 | 15.09 | 15.08 | 15.07 | 15.07 | 1,313 |
| Oct. 27, 2021 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| Oct. 26, 2021 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| Oct. 25, 2021 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| Oct. 22, 2021 | 1,512.00 | 1,512.00 | 1,511.80 | 1,510.40 | 1,510.40 | 873 |
| Oct. 21, 2021 | 1,513.20 | 1,513.20 | 1,513.20 | 1,514.30 | 1,514.30 | 221 |
| Oct. 20, 2021 | 1,514.30 | 1,514.30 | 1,514.30 | 1,514.30 | 1,514.30 | - |
| Oct. 19, 2021 | 1,512.70 | 1,512.70 | 1,512.70 | 1,512.70 | 1,512.70 | - |
| Oct. 18, 2021 | 1,518.90 | 1,518.90 | 1,518.90 | 1,518.90 | 1,518.90 | - |
| Oct. 15, 2021 | 1,518.70 | 1,518.70 | 1,518.70 | 1,518.70 | 1,518.70 | - |
| Oct. 14, 2021 | 1,519.20 | 1,519.20 | 1,519.20 | 1,519.20 | 1,519.20 | - |
| Oct. 13, 2021 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | - |
| Oct. 12, 2021 | 1,517.20 | 1,517.20 | 1,517.20 | 1,517.20 | 1,517.20 | - |
| Oct. 11, 2021 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | - |
| Oct. 08, 2021 | 1,521.60 | 1,521.60 | 1,521.60 | 1,521.60 | 1,521.60 | - |
| Oct. 07, 2021 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| Oct. 06, 2021 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Oct. 05, 2021 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Oct. 04, 2021 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Oct. 01, 2021 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Sep. 30, 2021 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Sep. 29, 2021 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Sep. 28, 2021 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| Sep. 27, 2021 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Sep. 24, 2021 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Sep. 23, 2021 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| Sep. 22, 2021 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| Sep. 21, 2021 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| Sep. 20, 2021 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Sep. 17, 2021 | 15.38 | 15.38 | 15.38 | 15.42 | 15.42 | 92,725 |
| Sep. 16, 2021 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| Sep. 15, 2021 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| Sep. 14, 2021 | 1,546.60 | 1,546.60 | 1,546.60 | 1,546.60 | 1,546.60 | - |
| Sep. 13, 2021 | 1,546.30 | 1,546.30 | 1,546.30 | 1,546.30 | 1,546.30 | - |
| Sep. 10, 2021 | 1,545.60 | 1,545.60 | 1,545.60 | 1,545.60 | 1,545.60 | - |
| Sep. 09, 2021 | 1,544.60 | 1,544.60 | 1,544.60 | 1,544.60 | 1,544.60 | - |
| Sep. 08, 2021 | 1,546.10 | 1,546.10 | 1,546.10 | 1,546.10 | 1,546.10 | - |
| Sep. 07, 2021 | 1,542.50 | 1,542.50 | 1,542.50 | 1,542.50 | 1,542.50 | - |
| Sep. 06, 2021 | 1,547.50 | 1,547.50 | 1,547.50 | 1,547.50 | 1,547.50 | - |
| Sep. 03, 2021 | 1,548.80 | 1,548.80 | 1,548.80 | 1,548.80 | 1,548.80 | - |
| Sep. 02, 2021 | 1,551.40 | 1,551.40 | 1,551.40 | 1,551.40 | 1,551.40 | - |
| Sep. 01, 2021 | 1,553.20 | 1,553.20 | 1,553.20 | 1,553.20 | 1,553.20 | - |
| Aug. 31, 2021 | 1,552.20 | 1,552.20 | 1,552.20 | 1,552.20 | 1,552.20 | - |
| Aug. 27, 2021 | 1,550.60 | 1,550.60 | 1,550.60 | 1,550.60 | 1,550.60 | - |
| Aug. 26, 2021 | 1,550.60 | 1,550.60 | 1,550.60 | 1,550.60 | 1,550.60 | - |
| Aug. 25, 2021 | 1,547.20 | 1,547.20 | 1,547.20 | 1,547.20 | 1,547.20 | - |
| Aug. 24, 2021 | 1,550.60 | 1,550.60 | 1,550.60 | 1,550.60 | 1,550.60 | - |
| Aug. 23, 2021 | 1,549.10 | 1,549.10 | 1,549.10 | 1,549.10 | 1,549.10 | - |
| Aug. 20, 2021 | 1,549.50 | 1,549.50 | 1,549.50 | 1,549.50 | 1,549.50 | - |
| Aug. 19, 2021 | 1,553.40 | 1,553.40 | 1,553.40 | 1,553.40 | 1,553.40 | - |
| Aug. 18, 2021 | 1,555.20 | 1,555.20 | 1,555.20 | 1,555.20 | 1,555.20 | - |
| Aug. 17, 2021 | 1,554.10 | 1,554.10 | 1,554.10 | 1,554.10 | 1,554.10 | - |
| Aug. 16, 2021 | 1,551.60 | 1,551.60 | 1,551.60 | 1,551.60 | 1,551.60 | - |
| Aug. 13, 2021 | 1,550.40 | 1,550.40 | 1,550.40 | 1,550.40 | 1,550.40 | - |
| Aug. 12, 2021 | 1,552.20 | 1,552.20 | 1,552.20 | 1,552.20 | 1,552.20 | - |
| Aug. 11, 2021 | 1,550.80 | 1,550.80 | 1,550.80 | 1,550.80 | 1,550.80 | - |
| Aug. 10, 2021 | 1,554.60 | 1,554.60 | 1,554.60 | 1,554.60 | 1,554.60 | - |
| Aug. 09, 2021 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | - |
| Aug. 06, 2021 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - |
| Aug. 05, 2021 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - |
| Aug. 04, 2021 | 1,561.40 | 1,561.40 | 1,561.40 | 1,561.40 | 1,561.40 | - |
| Aug. 03, 2021 | 1,559.80 | 1,559.80 | 1,559.80 | 1,559.80 | 1,559.80 | - |
| Aug. 02, 2021 | 1,563.60 | 1,563.60 | 1,563.60 | 1,563.60 | 1,563.60 | - |
| Jul. 30, 2021 | 1,563.40 | 1,563.40 | 1,563.40 | 1,563.40 | 1,563.40 | - |
| Jul. 29, 2021 | 1,562.60 | 1,562.60 | 1,562.60 | 1,562.60 | 1,562.60 | - |
| Jul. 28, 2021 | 1,563.70 | 1,563.70 | 1,563.70 | 1,563.70 | 1,563.70 | - |
| Jul. 27, 2021 | 1,563.20 | 1,563.20 | 1,563.20 | 1,563.20 | 1,563.20 | - |
| Jul. 26, 2021 | 1,562.40 | 1,562.40 | 1,562.40 | 1,562.40 | 1,562.40 | - |
| Jul. 23, 2021 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | - |
| Jul. 22, 2021 | 1,563.80 | 1,563.80 | 1,563.80 | 1,563.80 | 1,563.80 | - |
| Jul. 21, 2021 | 1,563.40 | 1,563.40 | 1,563.40 | 1,563.40 | 1,563.40 | - |
| Jul. 20, 2021 | 1,561.80 | 1,561.80 | 1,561.80 | 1,561.80 | 1,561.80 | - |
| Jul. 19, 2021 | 1,557.80 | 1,557.80 | 1,557.80 | 1,557.80 | 1,557.80 | - |
| Jul. 16, 2021 | 1,556.80 | 1,556.80 | 1,556.80 | 1,556.80 | 1,556.80 | - |
| Jul. 15, 2021 | 1,553.40 | 1,553.40 | 1,553.40 | 1,553.40 | 1,553.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
