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
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
September 09, 2025	43.36	43.36	43.36	43.36	43.36	0
September 08, 2025	43.52	43.52	43.52	43.52	43.52	0
September 05, 2025	43.5	43.5	43.5	43.5	43.5	0
September 04, 2025	43.35	43.35	43.35	43.35	43.35	0
September 03, 2025	43.34	43.17	43.17	43.34	43.17	0
September 02, 2025	43.07	43.09	43.09	43.09	43.07	300
September 01, 2025	43.35	43.35	43.35	43.35	43.35	0
August 29, 2025	43.3	43.33	43.33	43.33	43.3	300
August 28, 2025	43.42	43.22	43.22	43.42	43.22	150
August 27, 2025	43.4	43.56	43.56	43.56	43.4	300
August 26, 2025	43.33	43.51	43.51	43.51	43.33	300
August 22, 2025	44.15	44.15	44.15	44.15	44.15	0
August 21, 2025	43.87	43.87	43.87	43.87	43.87	0
August 20, 2025	44.14	44.14	44.14	44.14	44.14	0
August 19, 2025	43.69	43.69	43.69	43.69	43.69	0
August 18, 2025	43.58	43.58	43.58	43.58	43.58	0
August 15, 2025	43.69	43.69	43.69	43.69	43.69	0

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