Canada markets open in 1 minute

First Trust FactorFX UCITS ETF Class B GBP (FXGB.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,776.31+12.81 (+0.73%)
As of 10:43AM BST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241,776.311,776.311,776.311,776.311,776.31381
Apr 25, 20241,772.001,772.001,772.001,763.501,763.50100
Apr 24, 20241,763.001,763.001,763.001,763.001,763.00-
Apr 23, 20241,763.501,763.501,763.501,763.501,763.50-
Apr 22, 20241,756.501,756.501,744.001,756.001,756.0012,286
Apr 19, 20241,763.001,763.001,757.001,765.251,765.2530,414
Apr 18, 20241,763.251,763.251,763.251,763.251,763.25-
Apr 17, 20241,761.501,761.501,761.501,761.501,761.50-
Apr 16, 20241,751.751,751.751,751.751,751.751,751.75-
Apr 15, 20241,762.501,762.501,762.501,762.501,762.50-
Apr 12, 20241,764.941,764.941,764.941,760.251,760.251
Apr 11, 20241,771.251,771.251,771.251,771.251,771.25-
Apr 10, 20241,773.751,773.751,773.751,773.751,773.75-
Apr 09, 20241,777.751,777.751,777.751,777.751,777.75-
Apr 08, 20241,773.001,773.001,773.001,773.001,773.00-
Apr 05, 20241,768.061,768.061,768.061,769.751,769.754
Apr 04, 20241,766.451,766.451,766.451,765.501,765.5023
Apr 03, 20241,763.941,763.941,759.551,761.001,761.0017
Apr 02, 20241,763.001,763.001,758.951,763.001,763.001,152
Mar 28, 20241,760.951,760.951,760.951,755.001,755.00177
Mar 27, 20241,772.451,773.951,771.051,773.501,773.50450
Mar 26, 20241,765.451,765.451,765.451,766.501,766.5041
Mar 25, 20241,763.891,763.891,763.891,759.501,759.5041
Mar 22, 20241,757.001,757.001,757.001,757.001,757.00-
Mar 21, 20241,756.751,756.751,756.751,756.751,756.75-
Mar 20, 20241,756.501,756.501,756.501,756.501,756.50-
Mar 19, 20241,753.951,753.951,748.551,752.001,752.00154
Mar 18, 20241,747.001,747.001,747.001,747.001,747.00-
Mar 15, 20241,744.051,744.051,744.051,749.501,749.5034
Mar 14, 20241,745.501,745.501,745.501,745.501,745.50-
Mar 13, 20241,740.451,740.451,740.451,738.001,738.0095
Mar 12, 20241,736.001,736.001,736.001,736.001,736.00-
Mar 11, 20241,734.001,734.001,734.001,734.001,734.00-
Mar 08, 20241,729.501,729.501,729.501,729.501,729.50-
Mar 07, 20241,730.501,730.501,730.501,730.501,730.50-
Mar 06, 20241,736.001,736.001,736.001,736.001,736.00-
Mar 05, 20241,740.001,742.391,740.001,740.001,740.001,317
Mar 04, 20241,729.551,729.551,729.551,735.501,735.505
Mar 01, 20241,730.501,730.501,730.501,730.501,730.50-
Feb 29, 20241,719.051,719.051,719.051,727.501,727.501
Feb 28, 20241,728.001,728.001,728.001,728.001,728.00-
Feb 27, 20241,736.001,736.001,736.001,736.001,736.00-
Feb 26, 20241,728.501,728.501,728.501,728.501,728.50-
Feb 23, 20241,728.001,728.001,728.001,728.001,728.00-
Feb 22, 20241,729.551,729.551,729.551,732.001,732.001
Feb 21, 20241,737.501,737.501,737.501,737.501,737.50-
Feb 20, 20241,733.451,733.451,732.551,736.001,736.00282
Feb 19, 20241,729.001,729.001,729.001,729.001,729.00-
Feb 16, 20241,726.501,726.501,726.501,726.501,726.50-
Feb 15, 20241,723.061,723.061,723.061,726.001,726.0019
Feb 14, 20241,733.051,733.051,733.051,734.501,734.507
Feb 13, 20241,732.051,732.051,732.051,737.501,737.502
Feb 12, 20241,745.501,745.501,745.501,745.501,745.50-
Feb 09, 20241,745.501,745.501,745.501,745.501,745.50-
Feb 08, 20241,745.501,745.501,745.501,745.501,745.50-
Feb 07, 20241,739.001,739.001,739.001,737.001,737.00380
Feb 06, 20241,737.451,737.951,731.051,732.501,732.5037
Feb 05, 20241,735.451,735.451,735.451,732.501,732.5033
Feb 02, 20241,733.501,733.501,733.501,733.501,733.50-
Feb 01, 20241,734.811,734.811,734.811,722.501,722.502
Jan 31, 20241,719.451,719.451,719.451,715.001,715.00146
Jan 30, 20241,713.051,716.051,713.051,718.501,718.50182
Jan 29, 20241,719.501,719.501,719.501,719.501,719.50-
Jan 26, 20241,725.001,725.001,725.001,725.001,725.00-
Jan 25, 20241,727.501,727.501,727.501,727.501,727.50-
Jan 24, 20241,724.941,724.941,724.941,724.501,724.50782
Jan 23, 20241,732.001,732.001,732.001,732.001,732.00-
Jan 22, 20241,744.751,744.751,744.751,744.751,744.75-
Jan 19, 20241,745.751,745.751,745.751,745.751,745.75-
Jan 18, 20241,746.251,746.251,746.251,746.251,746.25-
Jan 17, 20241,739.551,739.551,739.551,747.001,747.0060
Jan 16, 20241,736.251,736.251,736.251,736.251,736.25-
Jan 15, 20241,734.251,734.251,734.251,734.251,734.25-
Jan 12, 20241,729.751,729.751,729.751,729.751,729.75-
Jan 11, 20241,731.751,731.751,731.751,731.751,731.75-
Jan 10, 20241,723.251,723.251,723.251,723.251,723.25-
Jan 09, 20241,721.001,721.001,721.001,721.001,721.00-
Jan 08, 20241,717.001,717.001,717.001,717.001,717.00-
Jan 05, 20241,717.251,717.251,717.251,717.251,717.25-
Jan 04, 20241,709.751,709.751,709.751,709.751,709.75-
Jan 03, 20241,713.191,721.811,713.191,712.751,712.75137
Jan 02, 20241,717.751,717.751,717.751,717.751,717.75-
Dec 29, 20231,709.001,709.001,709.001,709.001,709.00-
Dec 28, 20231,711.501,711.501,711.501,711.501,711.50-
Dec 27, 20231,717.501,717.501,717.501,717.501,717.50-
Dec 22, 20231,721.001,721.001,721.001,721.001,721.00-
Dec 21, 20231,715.501,731.001,715.501,725.001,725.002,720
Dec 20, 20231,725.001,725.001,725.001,725.001,725.00-
Dec 19, 20231,721.501,721.501,721.501,721.501,721.50-
Dec 18, 20231,730.001,733.891,716.111,721.501,721.501,094
Dec 15, 20231,709.501,723.001,706.001,723.001,723.0018,255
Dec 14, 20231,696.611,696.611,696.611,693.001,693.0050
Dec 13, 20231,693.001,693.001,693.001,693.001,693.00-
Dec 12, 20231,699.001,699.001,699.001,699.001,699.00-
Dec 11, 20231,702.001,702.001,702.001,702.001,702.00-
Dec 08, 20231,702.001,702.001,702.001,702.001,702.00-
Dec 07, 20231,697.001,697.001,697.001,697.001,697.00-
Dec 06, 20231,702.501,702.501,702.501,705.501,705.50913
Dec 05, 20231,706.941,706.941,706.941,704.501,704.5024
Dec 04, 20231,704.501,704.501,704.501,704.501,704.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...