Canada Markets open in 9 hrs 15 mins

First Trust Global Funds Public Limited Company - First Trust US IPO Index UCITS ETF (FPX.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
3,488.00+146.00 (+4.37%)
At close: 04:10PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 2021------
Dec. 07, 2021------
Dec. 06, 20214,432.504,445.004,402.004,402.004,402.0012
Dec. 03, 20214,513.004,551.004,366.504,397.004,397.00661
Dec. 02, 20214,434.004,443.504,423.504,423.504,423.503,132
Dec. 01, 20214,660.004,664.504,605.004,605.004,605.002,491
Nov. 30, 20214,668.504,668.504,592.504,592.504,592.50135
Nov. 29, 20214,649.504,693.504,649.504,675.004,675.0044
Nov. 26, 20214,652.004,652.004,652.004,652.004,652.00-
Nov. 25, 20214,755.004,756.504,755.004,756.504,756.50-
Nov. 24, 20214,709.504,718.504,709.504,718.504,718.502
Nov. 23, 202147.2147.2146.4246.4246.42615
Nov. 22, 202149.3149.3147.8147.8147.8110
Nov. 19, 202149.7649.7649.7649.7649.76-
Nov. 18, 202149.8549.8549.8549.8549.85-
Nov. 17, 202150.1050.1049.8749.8749.87-
Nov. 16, 202149.5549.9749.5549.9749.9761
Nov. 15, 202150.0450.0449.7949.7949.79-
Nov. 12, 202149.3249.6949.3249.6949.69125
Nov. 11, 202149.3349.3349.3349.3349.33-
Nov. 10, 202150.4750.4749.7849.7849.7879
Nov. 09, 202150.1950.3150.1950.3150.3140
Nov. 08, 202149.7050.1949.7050.1950.19142
Nov. 05, 202149.6249.7249.6249.7249.7265
Nov. 04, 202149.2549.3349.2549.3349.336
Nov. 03, 202148.8748.8748.7948.7948.79270
Nov. 02, 202148.5648.5648.5648.5648.56-
Nov. 01, 202148.4148.7348.4148.7348.73792
Oct. 29, 202148.0748.4448.0748.4448.4410
Oct. 28, 202147.4648.0347.4648.0348.03-
Oct. 27, 202148.4148.4147.8147.8347.83363
Oct. 26, 202148.7649.0048.7648.8848.8851
Oct. 25, 202148.3348.7648.3348.7648.76185
Oct. 22, 202148.5448.6248.1948.1948.1940
Oct. 21, 202148.7148.8148.7148.8148.812,240
Oct. 20, 202148.8148.8248.8148.8248.82-
Oct. 19, 202148.5449.0348.5449.0349.0389
Oct. 18, 202147.9948.1947.9948.1948.19-
Oct. 15, 202148.1948.3548.1948.3348.33372
Oct. 14, 202147.5348.0847.5348.0848.0851
Oct. 13, 202146.4447.0046.4446.9446.948
Oct. 12, 202146.3146.3146.3146.3146.31-
Oct. 11, 202146.4047.0646.4047.0647.0651
Oct. 08, 202147.0947.0946.8346.8346.83-
Oct. 07, 202146.6447.4446.6447.4447.44-
Oct. 06, 202145.5445.8345.1745.8345.833
Oct. 05, 202145.1745.8545.1445.8545.8530
Oct. 04, 202146.0846.0844.8544.8544.85912
Oct. 01, 202145.3645.9845.3645.9845.9841
Sep. 30, 202146.2546.2546.0346.0346.03-
Sep. 29, 202146.0246.4246.0246.1446.14490
Sep. 28, 202147.5147.5146.1046.1046.10-
Sep. 27, 202148.4348.4347.8347.8347.83-
Sep. 24, 202148.2048.2048.1548.1548.15-
Sep. 23, 202147.9548.1847.9548.1848.18-
Sep. 22, 202147.1247.6747.0747.6747.6715
Sep. 21, 202146.7146.8546.7146.8546.85-
Sep. 20, 202146.4446.5846.4446.5846.5854
Sep. 17, 202147.8347.8347.4147.4147.412
Sep. 16, 202147.4447.5647.3147.4247.42406
Sep. 15, 202147.0347.1547.0347.1547.15-
Sep. 14, 202147.2147.4047.2147.4047.40121
Sep. 13, 202147.7447.7447.1947.1947.19-
Sep. 10, 202148.0648.0647.9647.9647.96-
Sep. 09, 202147.5148.1547.4648.0848.081,206
Sep. 08, 202148.4048.4047.7147.7147.71-
Sep. 07, 202148.8148.8148.5248.5248.52-
Sep. 06, 202148.7848.9148.7848.9148.91-
Sep. 03, 202148.4748.8148.4748.6348.631
Sep. 02, 202148.0448.5748.0448.5748.575
Sep. 01, 202147.9748.1947.9048.1948.197
Aug. 31, 202148.3548.3547.9747.9747.97-
Aug. 27, 202147.7448.2147.6548.2148.21110
Aug. 26, 202148.1348.1347.9347.9347.93-
Aug. 25, 202147.7248.1847.7248.1848.18246
Aug. 24, 202147.3547.7447.3547.7447.7457
Aug. 23, 202146.5347.0546.5347.0547.05-
Aug. 20, 202145.8346.3345.8346.3146.318,303
Aug. 19, 202145.8546.0845.8346.0846.083
Aug. 18, 202146.4246.5446.4246.5346.5315
Aug. 17, 202146.6746.6746.2846.2846.28-
Aug. 16, 202147.3547.3546.7246.7246.72-
Aug. 13, 202147.5347.5347.5347.5347.53-
Aug. 12, 202147.6047.6047.4647.4647.46246
Aug. 11, 202147.5647.5647.2647.2647.26-
Aug. 10, 202147.9347.9347.8747.8747.87-
Aug. 09, 202147.6047.8547.6047.8547.85-
Aug. 06, 202148.0648.2047.7647.7647.76580
Aug. 05, 202147.5347.9947.5347.9947.99-
Aug. 04, 202147.2447.4447.2447.4447.44-
Aug. 03, 202147.2047.3446.8246.8246.82370
Aug. 02, 202147.4447.8347.4047.4047.4035
Jul. 30, 202146.9547.2246.9547.2247.22500
Jul. 29, 202147.5347.8547.5347.8547.85785
Jul. 28, 202146.8147.4846.8147.4847.48-
Jul. 27, 202147.3547.3546.3346.3346.33101
Jul. 26, 202147.5747.5847.5747.5847.58-
Jul. 23, 202146.9447.4846.9447.4847.4831
Jul. 22, 202146.4946.4946.3846.3846.38-
Jul. 21, 202145.8346.1345.7646.1346.13104
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...