Canada Markets closed

First Trust Low Duration Global Government Bond UCITS ETF (FGOV.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,398.80+10.60 (+0.76%)
At close: 03:08PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 20221,401.701,401.701,401.701,401.701,401.70-
Jun 22, 20221,392.201,392.201,392.201,392.401,392.4076
Jun 21, 20221,388.201,388.201,388.201,388.201,388.20-
Jun 20, 20221,387.301,387.301,387.301,387.301,387.30-
Jun 17, 20221,390.201,390.201,390.201,390.201,390.20-
Jun 16, 20221,387.001,387.001,387.001,387.001,387.00-
Jun 15, 20221,396.401,396.401,396.401,396.401,396.40-
Jun 14, 20221,397.001,397.001,397.001,397.001,397.00-
Jun 13, 20221,399.001,399.001,399.001,397.001,397.001
Jun 10, 20221,398.501,398.501,398.501,398.501,398.50-
Jun 09, 20221,408.801,408.801,408.801,404.601,404.6058
Jun 08, 20221,412.501,412.501,412.501,412.501,412.50-
Jun 07, 20221,416.801,416.801,416.801,416.801,416.80-
Jun 06, 20221,413.301,413.301,413.301,413.301,413.30-
Jun 01, 20221,418.701,418.701,418.701,418.701,418.70-
May 31, 20221,421.001,421.001,421.001,421.001,421.00-
May 30, 202214.2314.2314.2314.2314.23-
May 27, 202214.2414.2414.2414.2414.24-
May 26, 20221,425.201,425.201,425.201,425.201,425.20-
May 25, 20221,424.401,424.401,424.401,422.401,422.40325
May 24, 20221,419.801,419.801,419.801,419.801,419.80-
May 23, 20221,418.801,418.801,418.801,418.801,418.80-
May 20, 20221,418.201,418.201,418.201,418.201,418.20-
May 19, 20221,417.201,417.201,417.201,417.201,417.20-
May 18, 20221,418.301,418.301,418.301,418.301,418.30-
May 17, 20221,415.601,415.601,415.601,415.601,415.60-
May 16, 20221,422.001,422.001,422.001,420.001,420.00535
May 13, 20221,417.201,417.201,417.201,417.201,417.20-
May 12, 20221,414.601,414.601,414.401,420.701,420.70390
May 11, 20221,418.201,418.201,418.201,418.201,418.20-
May 10, 20221,415.801,415.801,415.801,415.801,415.80-
May 09, 20221,413.101,413.101,413.101,413.101,413.10-
May 06, 20221,415.601,415.601,415.601,415.601,415.60-
May 05, 20221,420.701,420.701,420.701,420.701,420.70-
May 04, 20221,422.601,422.601,422.601,422.601,422.60-
May 03, 20221,427.101,427.101,427.101,427.101,427.10-
Apr 29, 202214.3114.3114.3114.3114.31-
Apr 28, 202214.2814.2814.2814.2814.28-
Apr 27, 202214.3414.3414.3414.3414.34-
Apr 26, 202214.3014.3014.3014.3014.30-
Apr 25, 202214.2914.2914.2914.2914.29-
Apr 22, 202214.2914.2914.2914.2914.29-
Apr 21, 20221,432.601,432.601,432.601,432.601,432.60-
Apr 20, 20221,438.401,438.401,438.401,434.401,434.401
Apr 19, 20221,437.001,437.001,437.001,437.001,437.00-
Apr 14, 20221,433.601,433.601,433.601,433.601,433.60-
Apr 13, 20221,433.701,433.701,433.701,433.701,433.70-
Apr 12, 20221,436.901,436.901,436.901,436.901,436.90-
Apr 11, 20221,438.001,438.001,438.001,438.001,438.00-
Apr 08, 20221,442.301,442.301,442.301,442.301,442.30-
Apr 07, 20221,446.501,446.501,446.501,446.501,446.50-
Apr 06, 20221,447.001,447.001,447.001,446.501,446.501
Apr 05, 20221,450.101,450.101,450.101,450.101,450.10-
Apr 04, 20221,451.601,451.601,451.601,450.101,450.10258
Apr 01, 20221,450.601,450.601,450.601,450.601,450.60-
Mar 31, 20221,448.701,448.701,448.701,448.701,448.70-
Mar 30, 20221,442.701,442.701,442.701,442.701,442.70-
Mar 29, 20221,443.101,443.101,443.101,443.101,443.10-
Mar 28, 20221,452.601,452.601,448.001,450.401,450.40377
Mar 25, 20221,452.001,452.001,452.001,449.301,449.30377
Mar 24, 20221,449.901,449.901,449.901,449.901,449.90-
Mar 23, 20221,453.701,453.701,453.701,453.701,453.70-
Mar 22, 20221,455.301,455.301,455.301,455.301,455.30-
Mar 21, 20221,457.901,457.901,457.901,457.901,457.90-
Mar 18, 20221,459.601,459.601,459.601,459.601,459.60-
Mar 17, 20221,458.701,458.701,458.701,458.701,458.70-
Mar 16, 20221,461.501,461.501,461.501,461.501,461.50-
Mar 15, 20221,463.101,463.101,463.101,463.101,463.10-
Mar 14, 20221,463.101,463.101,463.101,463.101,463.10-
Mar 11, 20221,463.101,463.101,463.101,463.101,463.10-
Mar 10, 20221,462.301,462.301,462.301,462.301,462.30-
Mar 09, 20221,471.101,471.101,471.101,471.101,471.10-
Mar 08, 20221,474.701,474.701,474.701,474.701,474.70-
Mar 07, 20221,475.901,475.901,475.901,475.901,475.90-
Mar 04, 20221,478.301,478.301,478.301,478.301,478.30-
Mar 03, 20221,476.801,476.801,476.801,480.301,480.30181
Mar 02, 20221,476.201,476.201,476.201,476.201,476.20-
Mar 01, 20221,488.401,488.401,488.401,483.501,483.50675
Feb 28, 20221,474.301,474.301,474.301,474.301,474.30-
Feb 25, 20221,468.401,468.401,468.401,472.301,472.30177
Feb 24, 20221,480.101,480.101,480.101,480.101,480.10-
Feb 23, 20221,474.001,474.001,474.001,474.001,474.00-
Feb 22, 20221,475.101,475.101,475.101,475.101,475.10-
Feb 21, 20221,475.901,475.901,475.901,475.901,475.90-
Feb 18, 20221,477.301,477.301,477.301,477.301,477.30-
Feb 17, 20221,476.401,476.401,476.401,476.401,476.40-
Feb 16, 20221,475.901,475.901,475.901,475.901,475.90-
Feb 15, 20221,476.301,476.301,476.301,476.301,476.30-
Feb 14, 20221,474.501,474.501,474.501,474.501,474.50-
Feb 11, 20221,471.601,471.601,471.601,475.201,475.204
Feb 10, 20221,476.901,476.901,476.901,476.901,476.90-
Feb 09, 20221,481.901,481.901,481.901,481.901,481.90-
Feb 08, 20221,482.101,482.101,482.101,482.101,482.10-
Feb 07, 20221,482.501,482.501,482.501,482.501,482.50-
Feb 04, 20221,480.901,480.901,480.901,480.901,480.90-
Feb 03, 20221,482.001,482.001,482.001,482.001,482.00-
Feb 02, 20221,488.101,488.101,488.101,488.101,488.10-
Feb 01, 20221,488.201,491.001,488.201,488.101,488.10210
Jan 31, 20221,488.501,488.501,488.501,488.501,488.50-
Jan 28, 20221,487.101,487.101,487.101,487.101,487.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...