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
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
November 25, 2025	42.89	43.2	43.2	43.2	42.74	450
November 24, 2025	42.93	42.75	42.75	42.93	42.75	300
November 21, 2025	42.76	42.76	42.76	42.76	42.76	0
November 20, 2025	42.52	42.31	42.31	42.52	42.31	300
November 19, 2025	42.31	42.31	42.31	42.31	42.31	0
November 18, 2025	42.43	42.51	42.51	42.51	42.43	150
November 17, 2025	42.98	42.86	42.86	42.98	42.86	247
November 14, 2025	43.04	43.04	43.04	43.04	43.04	300
November 13, 2025	43.26	43.26	43.26	43.26	43.26	0
November 12, 2025	43.15	43.2	43.2	43.2	43.15	58
November 11, 2025	42.97	42.97	42.97	42.97	42.97	0
November 10, 2025	42.5	42.5	42.5	42.5	42.5	0
November 07, 2025	42.08	42.43	42.43	42.43	42.08	150
November 06, 2025	42.2	42.2	42.2	42.2	42.2	0
November 05, 2025	42.39	42.29	42.29	42.42	42.29	385
November 04, 2025	41.99	42.15	42.15	42.15	41.99	328
November 03, 2025	42.2	42.2	42.2	42.2	42.2	0
October 31, 2025	42.6	42.47	42.47	42.6	42.47	323
October 30, 2025	42.8	42.73	42.73	42.8	42.73	240
October 29, 2025	42.75	42.75	42.75	42.75	42.75	0
October 28, 2025	43.39	43.4	43.4	43.41	43.27	4,950
October 27, 2025	43.71	43.38	43.38	43.77	43.38	1,683
October 24, 2025	43.8	43.7	43.7	43.8	43.7	300
October 23, 2025	43.57	43.61	43.61	43.61	43.57	150
October 22, 2025	43.72	43.72	43.72	43.72	43.72	0
October 21, 2025	43.52	43.52	43.52	43.52	43.52	0
October 20, 2025	43.5	43.5	43.5	43.5	43.5	0
October 17, 2025	43.04	43.33	43.33	43.33	43.04	0
October 16, 2025	43.34	43.34	43.34	43.34	43.34	0
October 15, 2025	43.76	43.38	43.38	43.76	43.38	0
October 14, 2025	43.13	43.13	43.13	43.13	43.13	0
October 13, 2025	43.36	42.99	42.99	43.36	42.99	3,889
October 10, 2025	43.15	43.15	43.15	43.15	43.15	0
October 09, 2025	43.18	43.18	43.18	43.18	43.18	0
October 08, 2025	43.62	43.43	43.43	43.62	43.43	150
October 07, 2025	43.29	43.47	43.47	43.47	43.04	156
October 06, 2025	43.4	43.39	43.39	43.42	43.39	334
October 03, 2025	43.47	43.53	43.53	43.53	43.47	300
October 02, 2025	43.23	43.07	43.07	43.48	43.07	4,799
October 01, 2025	43.33	43.41	43.41	43.54	43.33	43
September 30, 2025	43.2	43.24	43.24	43.24	43.2	30
September 29, 2025	42.96	43.11	43.11	43.11	42.96	119
September 26, 2025	42.76	42.76	42.76	42.76	42.76	0
September 25, 2025	42.48	42.48	42.48	42.48	42.48	0
September 24, 2025	42.68	42.68	42.68	42.68	42.68	0
September 23, 2025	42.71	42.71	42.71	42.71	42.71	0
September 22, 2025	42.73	42.73	42.73	42.73	42.73	0
September 19, 2025	42.82	42.82	42.82	42.82	42.82	0
September 18, 2025	43.1	43.1	43.1	43.1	43.1	0
September 17, 2025	43.11	43.36	43.36	43.36	43.11	398
September 16, 2025	43.1	43.03	43.03	43.1	43.03	1
September 15, 2025	43.35	43.35	43.35	43.35	43.35	0
September 12, 2025	43.67	43.48	43.48	43.67	43.48	300
September 11, 2025	43.5	43.5	43.5	43.5	43.5	0
September 10, 2025	43.17	43.17	43.17	43.17	43.17	0

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