Canada Markets closed

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
1,504.70-6.20 (-0.41%)
At close: 02:58PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 202115.0515.0515.0515.0515.05-
Dec. 01, 202115.0415.0415.0415.0415.04-
Nov. 30, 202115.0415.0415.0415.0415.04-
Nov. 29, 202115.0515.0515.0515.0515.05-
Nov. 26, 202115.0315.0315.0315.0315.03-
Nov. 25, 202115.0015.0015.0015.0015.00-
Nov. 24, 202114.9914.9914.9914.9914.99-
Nov. 23, 202115.0115.0115.0115.0115.01-
Nov. 22, 202115.0215.0215.0215.0215.02-
Nov. 19, 202115.0515.0515.0515.0515.05-
Nov. 18, 202115.0515.0515.0515.0515.05-
Nov. 17, 202115.0415.0415.0415.0415.04-
Nov. 16, 202115.0815.0815.0815.0815.08-
Nov. 15, 202115.0715.0715.0715.0715.07-
Nov. 12, 202115.0715.0715.0715.0715.07-
Nov. 11, 202115.0915.0915.0915.0915.09-
Nov. 10, 202115.0915.0915.0915.0915.09-
Nov. 09, 202115.1115.1115.1115.1115.11-
Nov. 08, 202115.0915.0915.0915.0915.09-
Nov. 05, 202115.0815.0815.0815.0815.08-
Nov. 04, 202115.0815.0815.0815.0815.08-
Nov. 03, 202115.0715.0715.0715.0715.07-
Nov. 02, 202115.1215.1215.1215.1215.12-
Nov. 01, 202115.0515.0515.0515.0515.05-
Oct. 29, 202115.0515.0515.0515.0515.05-
Oct. 28, 202115.0915.0915.0815.0715.071,313
Oct. 27, 202115.1115.1115.1115.1115.11-
Oct. 26, 202115.1215.1215.1215.1215.12-
Oct. 25, 202115.1115.1115.1115.1115.11-
Oct. 22, 20211,512.001,512.001,511.801,510.401,510.40873
Oct. 21, 20211,513.201,513.201,513.201,514.301,514.30221
Oct. 20, 20211,514.301,514.301,514.301,514.301,514.30-
Oct. 19, 20211,512.701,512.701,512.701,512.701,512.70-
Oct. 18, 20211,518.901,518.901,518.901,518.901,518.90-
Oct. 15, 20211,518.701,518.701,518.701,518.701,518.70-
Oct. 14, 20211,519.201,519.201,519.201,519.201,519.20-
Oct. 13, 20211,518.001,518.001,518.001,518.001,518.00-
Oct. 12, 20211,517.201,517.201,517.201,517.201,517.20-
Oct. 11, 20211,521.001,521.001,521.001,521.001,521.00-
Oct. 08, 20211,521.601,521.601,521.601,521.601,521.60-
Oct. 07, 202115.2315.2315.2315.2315.23-
Oct. 06, 202115.2515.2515.2515.2515.25-
Oct. 05, 202115.2715.2715.2715.2715.27-
Oct. 04, 202115.2815.2815.2815.2815.28-
Oct. 01, 202115.3015.3015.3015.3015.30-
Sep. 30, 202115.2815.2815.2815.2815.28-
Sep. 29, 202115.3015.3015.3015.3015.30-
Sep. 28, 202115.3115.3115.3115.3115.31-
Sep. 27, 202115.3715.3715.3715.3715.37-
Sep. 24, 202115.3915.3915.3915.3915.39-
Sep. 23, 202115.4315.4315.4315.4315.43-
Sep. 22, 202115.4315.4315.4315.4315.43-
Sep. 21, 202115.4215.4215.4215.4215.42-
Sep. 20, 202115.4015.4015.4015.4015.40-
Sep. 17, 202115.3815.3815.3815.4215.4292,725
Sep. 16, 202115.4515.4515.4515.4515.45-
Sep. 15, 202115.4815.4815.4815.4815.48-
Sep. 14, 20211,546.601,546.601,546.601,546.601,546.60-
Sep. 13, 20211,546.301,546.301,546.301,546.301,546.30-
Sep. 10, 20211,545.601,545.601,545.601,545.601,545.60-
Sep. 09, 20211,544.601,544.601,544.601,544.601,544.60-
Sep. 08, 20211,546.101,546.101,546.101,546.101,546.10-
Sep. 07, 20211,542.501,542.501,542.501,542.501,542.50-
Sep. 06, 20211,547.501,547.501,547.501,547.501,547.50-
Sep. 03, 20211,548.801,548.801,548.801,548.801,548.80-
Sep. 02, 20211,551.401,551.401,551.401,551.401,551.40-
Sep. 01, 20211,553.201,553.201,553.201,553.201,553.20-
Aug. 31, 20211,552.201,552.201,552.201,552.201,552.20-
Aug. 27, 20211,550.601,550.601,550.601,550.601,550.60-
Aug. 26, 20211,550.601,550.601,550.601,550.601,550.60-
Aug. 25, 20211,547.201,547.201,547.201,547.201,547.20-
Aug. 24, 20211,550.601,550.601,550.601,550.601,550.60-
Aug. 23, 20211,549.101,549.101,549.101,549.101,549.10-
Aug. 20, 20211,549.501,549.501,549.501,549.501,549.50-
Aug. 19, 20211,553.401,553.401,553.401,553.401,553.40-
Aug. 18, 20211,555.201,555.201,555.201,555.201,555.20-
Aug. 17, 20211,554.101,554.101,554.101,554.101,554.10-
Aug. 16, 20211,551.601,551.601,551.601,551.601,551.60-
Aug. 13, 20211,550.401,550.401,550.401,550.401,550.40-
Aug. 12, 20211,552.201,552.201,552.201,552.201,552.20-
Aug. 11, 20211,550.801,550.801,550.801,550.801,550.80-
Aug. 10, 20211,554.601,554.601,554.601,554.601,554.60-
Aug. 09, 20211,556.001,556.001,556.001,556.001,556.00-
Aug. 06, 20211,560.001,560.001,560.001,560.001,560.00-
Aug. 05, 20211,560.001,560.001,560.001,560.001,560.00-
Aug. 04, 20211,561.401,561.401,561.401,561.401,561.40-
Aug. 03, 20211,559.801,559.801,559.801,559.801,559.80-
Aug. 02, 20211,563.601,563.601,563.601,563.601,563.60-
Jul. 30, 20211,563.401,563.401,563.401,563.401,563.40-
Jul. 29, 20211,562.601,562.601,562.601,562.601,562.60-
Jul. 28, 20211,563.701,563.701,563.701,563.701,563.70-
Jul. 27, 20211,563.201,563.201,563.201,563.201,563.20-
Jul. 26, 20211,562.401,562.401,562.401,562.401,562.40-
Jul. 23, 20211,565.001,565.001,565.001,565.001,565.00-
Jul. 22, 20211,563.801,563.801,563.801,563.801,563.80-
Jul. 21, 20211,563.401,563.401,563.401,563.401,563.40-
Jul. 20, 20211,561.801,561.801,561.801,561.801,561.80-
Jul. 19, 20211,557.801,557.801,557.801,557.801,557.80-
Jul. 16, 20211,556.801,556.801,556.801,556.801,556.80-
Jul. 15, 20211,553.401,553.401,553.401,553.401,553.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...