Canada markets close in 5 hours 50 minutes

First Trust United Kingdom AlphaDEX UCITS ETF Class B GBP (FKUD.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,229.50+47.75 (+2.19%)
As of 09:45AM BST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242,229.502,229.502,229.502,229.502,229.50-
May 03, 20242,205.002,205.002,205.002,205.002,205.00-
May 02, 20242,185.002,185.002,185.002,185.002,185.00-
May 01, 20242,189.582,189.592,189.592,170.752,170.75913
Apr 30, 20242,181.752,181.752,181.752,181.752,181.75-
Apr 29, 20242,190.752,190.752,190.752,190.752,190.75-
Apr 26, 20242,187.002,187.002,187.002,187.002,187.00-
Apr 25, 20242,162.252,162.252,162.252,162.252,162.25-
Apr 24, 20242,167.002,167.002,167.002,167.002,167.00-
Apr 23, 20242,177.252,177.252,177.252,177.252,177.25-
Apr 22, 20242,159.252,159.252,159.252,159.252,159.25-
Apr 19, 202421.3021.3021.3021.3021.30-
Apr 18, 202421.3821.3821.3821.3821.38-
Apr 17, 202421.2421.2421.2421.2421.24-
Apr 16, 202421.1221.1221.1221.1221.12-
Apr 15, 202421.6021.6021.6021.6021.60-
Apr 12, 202421.6521.6521.6521.6521.65-
Apr 11, 202421.5921.5921.5921.5921.59-
Apr 10, 202421.7021.7021.7021.7021.70-
Apr 09, 20242,171.502,171.502,171.502,171.502,171.50-
Apr 08, 20242,174.502,174.502,173.982,181.252,181.252,620
Apr 05, 20242,164.752,164.752,164.752,163.502,163.50237
Apr 04, 20242,192.002,192.002,192.002,192.252,192.25580
Apr 03, 20242,175.002,175.002,175.002,175.002,175.00473
Apr 02, 20242,176.502,176.502,176.502,176.502,176.50-
Mar 28, 20242,193.502,193.502,193.502,193.502,193.50-
Mar 27, 20242,179.002,179.002,179.002,179.002,179.00-
Mar 26, 20242,160.502,160.992,160.502,169.502,169.50664
Mar 25, 20242,156.502,156.502,156.502,156.502,156.50-
Mar 22, 20242,162.002,162.002,162.002,162.002,162.00-
Mar 21, 20242,155.252,155.252,155.252,155.252,155.25-
Mar 21, 20240.078 Dividend
Mar 20, 20242,106.502,106.902,106.502,117.502,117.421,290
Mar 19, 20242,107.002,107.002,107.002,107.002,106.92-
Mar 18, 20242,113.252,113.252,113.252,113.252,113.17-
Mar 15, 20242,119.002,119.002,119.002,119.002,118.92-
Mar 14, 20242,105.752,105.752,105.752,105.752,105.67-
Mar 13, 20242,116.002,116.002,116.002,116.002,115.92-
Mar 12, 20242,118.502,118.502,118.502,118.502,118.42-
Mar 11, 20242,100.252,100.252,100.252,100.252,100.17-
Mar 08, 202421.0021.0021.0021.0021.00-
Mar 07, 202421.0521.0521.0521.0521.05-
Mar 06, 202420.9220.9220.9220.9220.92-
Mar 05, 202420.8320.8320.8320.8320.82-
Mar 04, 202420.8320.8320.8320.8320.82-
Mar 01, 202420.9520.9520.9520.9520.95-
Feb 29, 202420.8020.8020.8020.8020.80-
Feb 28, 202420.6620.6620.6620.6620.66-
Feb 27, 202420.7520.7520.7520.7520.75-
Feb 26, 202420.7320.7320.7320.7320.73-
Feb 23, 202420.8320.8320.8320.8320.83-
Feb 22, 202420.8320.8320.8320.8320.83-
Feb 21, 20242,068.102,068.102,068.102,068.102,068.02-
Feb 20, 20242,073.302,073.302,073.302,073.302,073.22-
Feb 19, 20242,070.902,070.902,070.902,070.902,070.82-
Feb 16, 20242,070.902,070.902,070.902,070.902,070.82-
Feb 15, 20242,047.802,047.802,047.802,047.802,047.72-
Feb 14, 20242,029.402,029.402,029.402,029.402,029.33-
Feb 13, 20242,009.602,009.602,009.602,009.602,009.53-
Feb 12, 20242,042.502,042.502,042.502,042.502,042.42-
Feb 09, 20242,027.602,027.602,027.602,027.602,027.53-
Feb 08, 20242,032.202,032.202,032.202,032.202,032.13-
Feb 07, 20242,037.002,037.002,037.002,037.002,036.92-
Feb 06, 20242,048.902,048.902,048.902,048.902,048.82-
Feb 05, 20242,030.302,030.302,030.302,030.302,030.23-
Feb 02, 20242,048.502,048.502,048.502,048.502,048.42-
Feb 01, 20242,046.202,046.202,046.202,046.202,046.12-
Jan 31, 20242,065.402,065.402,065.402,065.402,065.32-
Jan 30, 20242,077.802,077.802,077.802,077.802,077.72-
Jan 29, 20242,068.902,068.902,068.902,068.902,068.82-
Jan 26, 20242,072.702,072.702,072.702,072.702,072.62-
Jan 25, 20242,055.202,055.202,055.202,055.202,055.12-
Jan 24, 20242,051.302,051.302,051.302,051.302,051.22-
Jan 23, 20242,031.502,031.502,031.502,031.502,031.43-
Jan 22, 20242,034.502,034.502,034.502,034.502,034.43-
Jan 19, 20242,015.402,015.402,015.402,015.402,015.33-
Jan 18, 20242,020.302,020.302,020.302,020.302,020.23-
Jan 17, 20242,012.802,012.802,012.802,012.802,012.73-
Jan 16, 20242,042.902,042.902,042.902,042.902,042.82-
Jan 15, 20242,054.802,054.802,054.802,054.802,054.72-
Jan 12, 20242,062.802,062.802,062.802,062.802,062.72-
Jan 11, 20242,051.102,051.102,051.102,051.102,051.02-
Jan 10, 20242,085.702,085.702,085.702,085.702,085.62-
Jan 09, 20242,092.802,092.802,092.802,092.802,092.72-
Jan 08, 20242,102.802,102.802,102.802,102.802,102.72-
Jan 05, 20242,083.902,083.902,083.902,083.902,083.82-
Jan 04, 20242,092.702,092.702,092.702,092.702,092.62-
Jan 03, 20242,080.202,080.202,080.202,080.202,080.12-
Jan 02, 20242,101.402,101.402,101.402,101.402,101.32-
Dec 29, 20232,115.602,115.602,115.602,115.602,115.52-
Dec 28, 20232,115.902,115.902,115.902,115.902,115.82-
Dec 27, 20232,120.102,120.102,120.102,120.102,120.02-
Dec 22, 20232,119.002,119.002,119.002,119.002,118.92-
Dec 22, 20230.1429 Dividend
Dec 21, 20232,132.002,132.002,132.002,132.002,131.78-
Dec 20, 20232,132.602,132.602,132.602,132.602,132.38-
Dec 19, 20232,108.502,108.502,108.502,108.502,108.28-
Dec 18, 20232,092.502,092.502,092.502,092.502,092.28-
Dec 15, 20232,093.502,093.502,093.502,093.502,093.28-
Dec 14, 20232,110.902,110.902,110.902,110.902,110.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...