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

43.58

-0.1125(-0.26%)

Updated at August 18 04:35PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	43.69	43.69	43.69	43.69	43.69	0
August 14, 2025	43.6	43.6	43.6	43.6	43.6	0
August 13, 2025	43.65	43.65	43.65	43.65	43.65	0
August 12, 2025	43.27	43.27	43.27	43.27	43.27	0
August 11, 2025	43.03	43.03	43.03	43.03	43.03	0
August 08, 2025	43.07	43.07	43.07	43.07	43.07	0
August 07, 2025	43.31	43.08	43.08	43.31	43.08	450
August 06, 2025	42.91	42.91	42.91	42.91	42.91	0
August 05, 2025	42.96	42.96	42.96	42.96	42.96	0
August 04, 2025	42.68	42.8	42.8	42.8	42.68	42
August 01, 2025	42.34	42.34	42.34	42.34	42.34	0
July 31, 2025	42.62	42.62	42.62	42.62	42.62	0
July 30, 2025	42.86	42.86	42.86	42.86	42.86	0
July 29, 2025	43.01	42.95	42.95	43.01	42.95	0
July 28, 2025	42.96	42.96	42.96	42.96	42.96	0
July 25, 2025	43.35	43.35	43.35	43.35	43.35	0
July 24, 2025	43.55	43.55	43.55	43.55	43.55	0
July 23, 2025	43.28	43.32	43.32	43.32	43.28	166
July 22, 2025	43.19	43.19	43.19	43.19	43.19	0
July 21, 2025	42.84	42.91	42.91	42.91	42.8	204
July 18, 2025	42.92	42.84	42.84	42.94	42.84	450
July 17, 2025	42.61	42.61	42.61	42.61	42.61	0
July 16, 2025	42.33	42.48	42.48	42.48	42.33	35
July 15, 2025	42.8	42.43	42.43	42.8	42.43	157
July 14, 2025	42.71	42.82	42.82	42.82	42.71	2
July 11, 2025	42.81	42.7	42.7	42.81	42.7	190
July 10, 2025	43.06	43.06	43.06	43.06	43.06	0
July 09, 2025	42.87	42.87	42.87	42.87	42.87	0
July 08, 2025	43.12	42.97	42.97	43.12	42.97	105
July 07, 2025	43.29	43.17	43.17	43.29	43.17	34
July 04, 2025	43.14	43.14	43.14	43.14	43.14	0
July 03, 2025	43.21	43.21	43.21	43.21	43.21	0
July 02, 2025	42.97	42.97	42.97	42.97	42.97	0
July 01, 2025	43.4	43.4	43.4	43.4	43.4	0
June 30, 2025	43.1	42.8	42.8	43.1	42.8	0
June 27, 2025	42.67	42.67	42.67	42.67	42.67	0
June 26, 2025	42.36	42.59	42.59	42.6	42.36	4,200
June 25, 2025	42.63	42.34	42.34	42.63	42.34	150
June 24, 2025	43.06	42.69	42.69	43.06	42.69	178
June 23, 2025	42.11	42.2	42.2	42.2	41.88	0
June 20, 2025	42.18	42.15	42.15	42.18	42.15	4
June 19, 2025	41.9	41.9	41.9	41.9	41.9	0
June 18, 2025	42.35	42.35	42.35	42.35	42.35	0
June 17, 2025	42.5	42.5	42.5	42.5	42.5	0
June 16, 2025	42.94	42.94	42.94	42.94	42.94	0
June 13, 2025	42.91	42.91	42.91	42.91	42.91	0
June 12, 2025	43.05	43.05	43.05	43.05	43.05	0
June 11, 2025	43.03	42.99	42.99	43.03	42.99	150
June 10, 2025	43.11	43	43	43.11	43	34
June 09, 2025	42.99	42.99	42.99	42.99	42.99	0
June 06, 2025	43.45	43.33	43.33	43.45	43.33	124
June 05, 2025	43.3	43.3	43.3	43.3	43.3	0
June 04, 2025	43.38	43.38	43.38	43.38	43.38	0
June 03, 2025	43.31	43.27	43.27	43.31	43.27	84
June 02, 2025	43.31	43.21	43.21	43.31	43.21	20
May 30, 2025	42.43	43.37	43.37	43.37	42.43	10,000
May 29, 2025	43.14	43.14	43.14	43.14	43.14	0
May 28, 2025	43.09	43.09	43.09	43.09	43.09	0
May 27, 2025	43.29	43.27	43.27	43.43	43.27	177
May 23, 2025	42.73	42.83	42.83	42.83	42.73	68