Canada markets open in 9 hours 28 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
2,919.25+28.75 (+0.99%)
At close: 10:53AM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 06, 20232,751.002,755.502,751.002,768.752,768.756,001
Dec 05, 20232,738.022,738.022,719.342,730.752,730.7511
Dec 04, 20232,719.342,735.662,719.342,727.252,727.255
Dec 01, 20232,702.832,734.672,702.832,730.252,730.25214
Nov 30, 20232,684.252,684.252,684.252,684.252,684.25-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...