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

3,209.25

+19.75(+0.62%)

Updated at September 29 01:21PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 20253,210.53,209.253,209.253,210.53,201.5398
September 26, 20253,189.53,189.53,189.53,189.53,189.50
September 25, 20253,1823,1823,1823,1823,1820
September 24, 20253,177.53,172.253,172.253,181.53,166553
September 23, 20253,175.53,1613,1613,175.53,161314
September 22, 20253,164.753,164.753,164.753,164.753,164.750
September 19, 20253,181.853,177.753,177.753,181.853,177.75874
September 18, 20253,1743,1803,1803,1803,174198
September 17, 20253,1733,168.53,168.53,1763,154.5787
September 16, 20253,153.253,153.253,153.253,153.253,153.250
September 15, 20253,187.253,187.253,187.253,187.253,187.250
September 12, 20253,2213,209.253,209.253,2213,202.111,116
September 11, 20253,193.293,204.53,204.53,204.53,193.2964
September 10, 20253,212.53,1873,1873,212.53,18722
September 09, 20253,2123,204.53,204.53,2123,204.52
September 08, 20253,213.253,213.253,213.253,213.253,213.250
September 05, 20253,214.253,214.253,214.253,214.253,214.250
September 04, 20253,2253,227.53,2253,227.53,225308
September 03, 20253,197.223,210.253,210.253,210.253,197.22500
September 02, 20253,2123,218.253,218.253,223.53,212848
September 01, 20253,2203,2003,2003,2203,2000
August 29, 20253,208.53,206.753,206.753,208.53,206.4458
August 28, 20253,227.53,199.253,199.253,227.53,199.25158
August 27, 20253,226.53,234.253,234.253,234.253,226.5578
August 26, 20253,2173,2273,2273,2273,217300
August 22, 20253,2613,2613,2613,2613,2610
August 21, 20253,267.253,267.253,267.253,267.253,267.250
August 20, 20253,2303,276.53,276.53,276.53,230308
August 19, 20253,236.253,236.253,236.253,236.253,236.250
August 18, 20253,2243,2243,2243,2243,2240
August 15, 20253,216.53,220.53,220.53,229.53,216.560
August 14, 20253,215.533,219.753,219.753,219.753,215.5324
August 13, 20253,216.753,216.753,216.753,216.753,216.750
August 12, 20253,206.723,199.753,199.753,206.723,199.75739
August 11, 20253,2183,2093,2093,2183,20912
August 08, 20253,202.53,202.53,202.53,202.53,202.50
August 07, 20253,2403,211.753,211.753,2433,211.752,010
August 06, 20253,222.53,215.253,215.253,222.53,215.25744
August 05, 20253,2243,229.753,229.753,249.53,224624
August 04, 20253,2183,222.53,222.53,222.53,218609
August 01, 20253,2163,195.53,195.53,2163,195.50
July 31, 20253,2193,222.253,222.253,222.253,219342
July 30, 20253,217.483,225.53,225.53,225.53,217.4861
July 29, 20253,212.443,220.253,220.253,224.53,212.36224
July 28, 20253,2193,204.53,204.53,2263,204.5282
July 25, 20253,226.253,226.253,226.253,226.253,226.250
July 24, 20253,2133,2103,2103,2143,210253
July 23, 20253,1953,191.253,191.253,1953,191.25300
July 22, 20253,197.753,197.753,197.753,197.753,197.750
July 21, 20253,180.53,181.753,181.753,181.753,177518
July 18, 20253,1953,1873,1873,1983,181629
July 17, 20253,177.253,177.253,177.253,177.253,177.250
July 16, 20253,156.633,157.253,157.253,1623,142.01695
July 15, 20253,1943,168.253,168.253,1943,168.252,172
July 14, 20253,1853,1853,1853,1853,1850
July 11, 20253,186.53,162.53,162.53,186.53,162.5128
July 10, 20253,1713,1743,1743,1743,1677
July 09, 20253,170.53,1563,1563,170.53,156318
July 08, 20253,166.53,168.53,168.53,168.53,164219
July 07, 20253,175.123,163.753,163.753,1843,160.191,609