Canada markets open in 2 hours 38 minutes

First Trust United Kingdom AlphaDEX UCITS ETF Class A GBP (FKU.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,929.50-27.50 (-0.93%)
As of 03:56PM BST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242,929.502,929.502,929.502,929.502,929.50-
Apr 30, 20242,948.492,962.022,948.492,944.502,944.502
Apr 29, 20242,957.002,957.002,957.002,957.002,957.00-
Apr 26, 20242,952.002,952.002,952.002,952.002,952.00-
Apr 25, 20242,919.252,919.252,919.252,919.252,919.25-
Apr 24, 20242,924.252,924.252,924.252,924.252,924.25-
Apr 23, 20242,938.502,938.502,938.502,938.502,938.50-
Apr 22, 20242,913.752,913.752,913.752,913.752,913.75-
Apr 19, 20242,855.802,855.802,855.802,874.252,874.253
Apr 18, 20242,890.502,890.502,890.502,890.502,890.5089
Apr 17, 20242,869.002,869.002,869.002,866.002,866.00589
Apr 16, 20242,850.252,850.252,850.252,850.252,850.25-
Apr 15, 20242,915.002,915.002,915.002,915.002,915.00-
Apr 12, 20242,941.002,953.502,940.672,922.502,922.502,729
Apr 11, 20242,925.502,925.502,925.502,911.752,911.75382
Apr 10, 20242,920.502,953.402,920.502,925.502,925.50626
Apr 09, 20242,927.182,940.382,927.182,927.752,927.75114
Apr 08, 20242,939.502,939.502,939.502,939.502,939.50-
Apr 05, 20242,911.502,912.402,907.222,916.752,916.75419
Apr 04, 20242,946.212,952.792,946.212,955.502,955.50242
Apr 03, 20242,936.502,936.682,926.272,939.252,939.254,543
Apr 02, 20242,960.002,960.002,934.502,934.002,934.003,090
Mar 28, 20242,958.002,958.002,958.002,958.002,958.00-
Mar 27, 20242,925.742,939.242,925.742,940.252,940.25440
Mar 26, 20242,928.752,928.752,928.752,928.752,928.75-
Mar 25, 20242,917.002,917.002,905.772,917.002,917.00105
Mar 22, 20242,915.752,915.752,915.752,915.752,915.75-
Mar 21, 20242,900.002,900.002,900.002,908.002,908.0040
Mar 20, 20242,842.212,842.212,842.212,845.252,845.254
Mar 19, 20242,823.622,823.622,823.622,831.502,831.5030
Mar 18, 20242,834.002,841.742,833.002,837.752,837.75802
Mar 15, 20242,839.272,843.802,839.272,848.752,848.75767
Mar 14, 20242,832.752,832.752,832.752,832.752,832.75-
Mar 13, 20242,847.302,847.302,847.302,845.002,845.0058
Mar 12, 20242,846.252,846.252,846.252,846.252,846.25-
Mar 11, 20242,817.852,817.852,816.352,823.252,823.2511
Mar 08, 20242,820.502,820.502,815.042,823.752,823.752,543
Mar 07, 20242,829.052,841.002,827.232,830.752,830.75708
Mar 06, 20242,813.502,813.502,813.502,813.502,813.50-
Mar 05, 20242,804.802,804.802,804.802,800.002,800.00332
Mar 04, 20242,812.502,812.502,786.332,799.502,799.5013
Mar 01, 20242,818.002,818.002,818.002,818.002,818.00-
Feb 29, 20242,795.752,795.752,795.752,795.752,795.75-
Feb 28, 20242,780.502,780.502,780.502,777.502,777.50704
Feb 27, 20242,788.252,788.252,788.252,788.252,788.25-
Feb 26, 20242,788.952,788.952,788.952,787.502,787.501
Feb 23, 20242,801.502,801.502,801.502,801.502,801.50-
Feb 22, 20242,804.752,804.752,804.752,801.502,801.50226
Feb 21, 20242,782.752,782.752,782.752,782.752,782.75-
Feb 20, 20242,786.802,786.802,786.802,791.252,791.255
Feb 19, 20242,776.252,776.252,776.252,787.502,787.5025
Feb 16, 20242,769.502,784.002,769.502,784.002,784.0088
Feb 15, 20242,751.282,751.282,751.282,757.502,757.5015
Feb 14, 20242,734.282,734.282,734.282,730.252,730.259
Feb 13, 20242,710.502,711.002,710.502,704.752,704.752,960
Feb 12, 20242,736.502,742.202,733.832,746.502,746.50300
Feb 09, 20242,731.452,745.492,731.452,728.502,728.5089
Feb 08, 20242,737.002,737.002,737.002,737.002,737.00-
Feb 07, 20242,744.312,744.312,738.312,742.002,742.00134
Feb 06, 20242,761.692,761.692,761.692,762.252,762.2522
Feb 05, 20242,759.932,759.932,743.892,735.252,735.251,768
Feb 02, 20242,758.502,758.502,758.502,758.502,758.50-
Feb 01, 20242,763.312,764.232,763.312,754.502,754.502
Jan 31, 20242,800.502,800.502,800.502,784.752,784.7546
Jan 30, 20242,801.672,801.672,801.672,800.252,800.2563
Jan 29, 20242,787.752,787.752,787.752,787.752,787.75-
Jan 26, 20242,793.502,793.502,793.502,793.502,793.50-
Jan 25, 20242,748.502,759.082,748.502,767.502,767.502
Jan 24, 20242,753.502,759.002,746.002,763.502,763.501,207
Jan 23, 20242,738.752,738.752,738.752,738.752,738.75-
Jan 22, 20242,740.002,740.002,740.002,740.002,740.00-
Jan 19, 20242,703.502,708.842,703.502,712.502,712.5097
Jan 18, 20242,702.822,727.162,702.822,720.252,720.25798
Jan 17, 20242,685.192,704.662,685.192,706.752,706.753,500
Jan 16, 20242,751.002,751.002,751.002,751.002,751.00-
Jan 15, 20242,764.752,764.752,764.752,764.752,764.75-
Jan 12, 20242,778.502,778.502,778.502,778.502,778.50-
Jan 11, 20242,768.502,768.502,768.502,769.002,769.00235
Jan 10, 20242,804.502,817.162,804.502,808.502,808.50650
Jan 09, 20242,823.642,823.642,823.642,817.252,817.255
Jan 08, 20242,787.002,787.002,787.002,827.002,827.001
Jan 05, 20242,804.502,804.502,804.502,804.502,804.50-
Jan 04, 20242,816.752,816.752,816.752,816.752,816.75-
Jan 03, 20242,804.162,804.162,804.162,797.752,797.7510
Jan 02, 20242,828.502,829.362,825.842,823.002,823.0014
Dec 29, 20232,844.862,844.862,844.862,849.502,849.5017
Dec 28, 20232,844.002,849.822,842.002,846.752,846.75932
Dec 27, 20232,782.002,863.502,779.572,855.002,855.00775
Dec 22, 20232,852.752,852.752,852.752,852.752,852.75-
Dec 21, 20232,852.002,852.002,850.202,851.252,851.251
Dec 20, 20232,841.002,842.342,836.342,854.752,854.7592
Dec 19, 20232,805.332,805.332,805.332,820.502,820.50361
Dec 18, 20232,814.502,814.502,814.502,799.752,799.75-
Dec 15, 20232,841.002,841.002,799.252,801.252,801.25302
Dec 14, 20232,808.002,823.502,808.002,823.502,823.501,430
Dec 13, 20232,764.002,771.312,764.002,766.752,766.75234
Dec 12, 20232,769.502,769.502,768.342,773.752,773.75756
Dec 11, 20232,772.202,774.162,769.662,776.002,776.0011
Dec 08, 20232,740.002,768.002,740.002,775.752,775.751,348
Dec 07, 20232,758.502,762.362,758.002,757.502,757.5016,050
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...