FIRST TRUST GLOBAL FUNDS PLC - First Trust Global Capital Strength ESG Leaders UCITS ETF - CESG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.07	44.37	44.37	44.37	44.07	300
February 19, 2026	44.22	44.17	44.17	44.26	44.17	598
February 18, 2026	44.65	44.52	44.52	44.65	44.4	216
February 17, 2026	44.47	44.55	44.55	44.55	44.47	256
February 16, 2026	44.51	44.33	44.33	44.52	44.33	96
February 13, 2026	44.39	44.39	44.39	44.39	44.39	0
February 12, 2026	44.39	44.39	44.39	44.39	44.39	0
February 11, 2026	44.52	44.52	44.52	44.52	44.52	0
February 10, 2026	44.88	44.88	44.88	44.88	44.88	0
February 09, 2026	44.77	44.77	44.77	44.77	44.77	0
February 06, 2026	44.69	44.69	44.69	44.69	44.69	0
February 05, 2026	44.51	44.5	44.5	44.51	44.5	40
February 04, 2026	44.16	44.66	44.66	44.66	44.16	2
February 03, 2026	44.32	44.32	44.32	44.32	44.32	0
February 02, 2026	43.67	44.1	44.1	44.1	43.66	1,080
January 30, 2026	43.74	43.79	43.79	43.79	43.74	312
January 29, 2026	43.56	43.56	43.56	43.56	43.56	0
January 28, 2026	43.7	43.62	43.62	43.7	43.62	216
January 27, 2026	43.84	43.88	43.88	43.88	43.8	118
January 26, 2026	43.75	43.75	43.75	43.75	43.75	0
January 23, 2026	43.45	43.46	43.46	43.46	43.45	0
January 22, 2026	43.57	43.57	43.57	43.57	43.57	0
January 21, 2026	43.22	43.22	43.22	43.22	43.22	0
January 20, 2026	43.45	43.45	43.45	43.45	43.45	0
January 19, 2026	43.43	43.42	43.42	43.43	43.42	150
January 16, 2026	43.64	43.52	43.52	43.64	43.52	450
January 15, 2026	43.76	43.77	43.77	43.8	43.76	210
January 14, 2026	43.58	43.69	43.69	43.69	43.58	20
January 13, 2026	43.86	43.45	43.45	43.86	43.45	755
January 12, 2026	43.6	43.91	43.91	43.91	43.58	8,722
January 09, 2026	43.75	43.75	43.75	43.75	43.75	0
January 08, 2026	43.53	43.84	43.84	43.84	43.52	407
January 07, 2026	43.68	43.68	43.68	43.68	43.68	0
January 06, 2026	43.54	43.6	43.6	43.6	43.54	4,350
January 05, 2026	43.1	43.22	43.22	43.22	43.05	806
January 02, 2026	43.62	43.39	43.39	43.62	43.39	166
December 31, 2025	43.72	43.72	43.72	43.72	43.72	0
December 30, 2025	43.81	43.81	43.81	43.81	43.81	0
December 29, 2025	43.73	43.73	43.73	43.73	43.73	0
December 24, 2025	43.97	43.81	43.81	43.97	43.81	0
December 23, 2025	43.79	43.79	43.79	43.79	43.79	0
December 22, 2025	43.81	43.81	43.81	43.81	43.81	0
December 19, 2025	43.46	43.63	43.63	43.63	43.46	1,828
December 18, 2025	43.49	43.7	43.7	43.7	43.47	844
December 17, 2025	43.52	43.61	43.61	43.61	43.52	228
December 16, 2025	43.46	43.47	43.47	43.53	43.46	504
December 15, 2025	43.46	43.62	43.62	43.69	43.43	10,024
December 12, 2025	43.19	43.19	43.19	43.19	43.19	0
December 11, 2025	42.53	43.13	43.13	43.13	42.53	300
December 10, 2025	42.63	42.63	42.63	42.63	42.63	0
December 09, 2025	42.81	42.81	42.81	42.81	42.81	0
December 08, 2025	42.66	42.66	42.66	42.66	42.66	0
December 05, 2025	43.02	43.02	43.02	43.17	43.02	358
December 04, 2025	43.13	43.13	43.13	43.13	43.13	0
December 03, 2025	43.25	43.25	43.25	43.25	43.25	0
December 02, 2025	43.39	43.22	43.22	43.39	43.22	221
December 01, 2025	43.49	43.52	43.52	43.52	43.49	300
November 28, 2025	43.41	43.54	43.54	43.62	43.35	563
November 27, 2025	43.45	43.39	43.39	43.45	43.39	64
November 26, 2025	43.42	43.27	43.27	43.42	43.27	296

FIRST TRUST GLOBAL FUNDS PLC - First Trust Global Capital Strength ESG Leaders UCITS ETF (CESG.L) LSE