Canada markets closed

First Trust Global Equity Income UCITS ETF (GINC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3,606.00+14.00 (+0.39%)
At close: 04:35PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20243,630.003,630.003,603.003,606.003,606.001,836
May 02, 20243,594.003,594.003,592.003,592.003,592.0034
May 01, 20243,591.003,591.003,591.003,591.003,591.00-
Apr 30, 20243,624.003,655.003,613.003,638.003,638.001,673
Apr 29, 20243,662.003,662.003,662.003,662.003,662.00343
Apr 26, 20243,640.003,640.003,640.003,640.003,640.00-
Apr 25, 20243,642.003,642.003,612.003,601.503,601.501,500
Apr 24, 20243,615.003,656.143,615.003,625.503,625.50970
Apr 23, 20243,626.283,626.283,624.003,635.003,635.00212
Apr 22, 20243,630.503,630.503,630.503,630.503,630.50-
Apr 19, 20243,581.003,581.003,581.003,595.003,595.001,567
Apr 18, 20243,567.003,567.003,567.003,567.003,567.00-
Apr 17, 20243,569.003,569.003,525.003,525.003,525.001,513
Apr 16, 20243,569.003,569.003,512.003,533.003,533.002,919
Apr 15, 20243,615.003,628.643,600.003,591.003,591.004,373
Apr 12, 20243,619.003,621.053,611.003,597.503,597.506,367
Apr 11, 20243,611.003,611.003,579.263,593.003,593.00896
Apr 10, 20243,620.003,650.803,589.003,589.003,589.003,717
Apr 09, 20243,595.003,597.993,595.003,595.003,595.001,221
Apr 08, 20243,642.643,642.643,642.643,625.003,625.001,920
Apr 05, 20243,610.003,610.003,570.003,592.003,592.003,138
Apr 04, 20243,623.003,623.003,623.003,623.003,623.00-
Apr 03, 20243,598.003,598.003,566.563,597.003,597.00879
Apr 02, 20243,561.003,611.713,561.003,584.503,584.501,385
Mar 28, 20243,543.003,571.803,539.363,550.003,550.004,632
Mar 27, 20243,549.503,549.503,549.503,549.503,549.50-
Mar 26, 20243,525.003,560.803,525.003,545.003,545.003,362
Mar 25, 20243,549.863,549.863,546.003,539.003,539.00694
Mar 22, 20243,542.003,558.003,542.003,541.003,541.002,448
Mar 21, 20243,539.503,539.503,539.503,539.503,539.50-
Mar 20, 20243,485.143,488.003,485.143,499.503,499.50358
Mar 19, 20243,485.003,517.863,485.003,509.503,509.503,355
Mar 18, 20243,522.003,523.003,486.343,503.503,503.505,364
Mar 15, 20243,493.003,494.003,492.003,501.503,501.505,490
Mar 14, 20243,535.003,535.383,486.003,504.003,504.002,531
Mar 13, 20243,516.503,516.503,516.503,516.503,516.50-
Mar 12, 20243,523.003,535.003,520.003,509.503,509.507,326
Mar 11, 20243,453.003,496.003,453.003,484.003,484.004,178
Mar 08, 20243,507.993,507.993,507.993,484.003,484.001,385
Mar 07, 20243,515.003,524.033,491.003,498.503,498.507,205
Mar 06, 20243,513.003,519.003,510.933,494.003,494.001,342
Mar 05, 20243,494.003,499.773,486.863,482.503,482.509,665
Mar 04, 20243,474.003,505.863,473.003,501.003,501.002,502
Mar 01, 20243,488.003,528.003,488.003,513.003,513.002,608
Feb 29, 20243,473.003,475.203,472.003,487.003,487.003,878
Feb 28, 20243,499.003,499.003,493.863,483.503,483.50427
Feb 27, 20243,461.003,461.003,461.003,485.003,485.0092
Feb 26, 20243,468.003,470.143,468.003,478.003,478.002,190
Feb 23, 20243,487.003,509.293,484.143,505.003,505.003,795
Feb 22, 20243,493.003,500.003,493.003,510.503,510.501,009
Feb 21, 20243,500.003,500.003,500.003,487.503,487.5025
Feb 20, 20243,467.003,467.003,467.003,467.003,467.00-
Feb 19, 20243,473.003,473.003,473.003,473.003,473.00-
Feb 16, 20243,470.503,470.503,470.503,470.503,470.50-
Feb 15, 20243,449.003,457.773,449.003,439.503,439.501,400
Feb 14, 20243,435.003,436.003,391.143,422.503,422.501,147
Feb 13, 20243,404.003,407.003,404.003,407.003,407.003,700
Feb 12, 20243,389.143,389.143,389.143,424.003,424.00483
Feb 09, 20243,407.003,424.003,386.143,384.503,384.501,461
Feb 08, 20243,386.003,388.073,386.003,405.503,405.50582
Feb 07, 20243,442.003,442.003,436.833,410.003,410.001,781
Feb 06, 20243,442.003,446.953,442.003,428.503,428.502,662
Feb 05, 20243,427.003,442.003,427.003,412.003,412.001,323
Feb 02, 20243,425.003,425.003,415.933,406.003,406.00789
Feb 01, 20243,431.003,431.003,427.003,387.003,387.00244
Jan 31, 20243,430.003,444.013,430.003,415.503,415.501,110
Jan 30, 20243,418.003,418.003,415.863,410.503,410.50730
Jan 29, 20243,410.003,410.003,408.563,389.003,389.00670
Jan 26, 20243,382.003,382.003,382.003,382.003,382.00-
Jan 25, 20243,366.003,366.003,366.003,366.003,366.00-
Jan 24, 20243,367.003,367.003,367.003,357.503,357.50128
Jan 23, 20243,329.003,329.003,326.003,328.003,328.001,433
Jan 22, 20243,296.003,296.003,294.003,309.503,309.50994
Jan 19, 20243,299.003,334.653,299.003,314.003,314.00867
Jan 18, 20243,303.003,303.003,303.003,303.003,303.00-
Jan 17, 20243,332.003,332.003,331.483,312.503,312.50600
Jan 16, 20243,374.503,374.503,374.503,374.503,374.50-
Jan 15, 20243,391.003,393.003,389.563,374.503,374.501,790
Jan 12, 20243,359.003,392.653,358.393,372.503,372.50519
Jan 11, 20243,358.003,358.003,358.003,358.003,358.00-
Jan 10, 20243,364.003,398.003,359.003,374.503,374.50808
Jan 09, 20243,424.003,424.003,418.003,392.503,392.50364
Jan 08, 20243,392.003,392.003,388.003,409.503,409.501,478
Jan 05, 20243,436.003,436.003,402.003,436.003,436.002,131
Jan 04, 20243,437.003,440.503,435.003,431.003,431.00426
Jan 03, 20243,401.503,401.503,401.503,401.503,401.50-
Jan 02, 20243,391.003,399.443,391.003,437.503,437.501,309
Dec 29, 20233,437.003,437.003,435.163,410.503,410.50590
Dec 28, 20233,423.443,423.443,423.443,406.503,406.50765
Dec 27, 20233,385.003,388.433,385.003,400.503,400.5035
Dec 22, 20233,419.003,419.003,419.003,394.003,394.00400
Dec 21, 20233,406.003,406.003,406.003,407.003,407.00122
Dec 20, 20233,385.003,417.613,385.003,403.503,403.502,093
Dec 19, 20233,365.003,365.003,365.003,365.003,365.00-
Dec 18, 20233,352.043,352.043,352.043,367.003,367.00352
Dec 15, 20233,332.003,333.393,332.003,344.003,344.002,214
Dec 14, 20233,337.003,337.663,335.653,318.003,318.00358
Dec 13, 20233,297.003,297.003,295.613,275.503,275.50633
Dec 12, 20233,309.003,309.003,307.613,281.503,281.50289
Dec 11, 20233,285.003,285.003,285.003,285.003,285.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...