First Trust Global Funds Public Limited Company First Trust Capital Stre...
(CAPS)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
2,521.00p
|
2,532.75p
|
2,521.00p
|
2,532.75p
|
10,150
|
|
16/01/2025
|
2,466.50p
|
2,543.50p
|
2,440.50p
|
2,482.50p
|
0
|
|
15/01/2025
|
2,466.50p
|
2,507.00p
|
2,427.50p
|
2,482.50p
|
0
|
|
14/01/2025
|
2,466.50p
|
2,466.50p
|
2,462.25p
|
2,462.25p
|
272
|
|
13/01/2025
|
2,457.50p
|
2,494.00p
|
2,410.75p
|
2,465.00p
|
0
|
|
10/01/2025
|
2,457.50p
|
2,459.50p
|
2,439.88p
|
2,447.50p
|
707
|
|
09/01/2025
|
2,454.00p
|
2,460.32p
|
2,454.00p
|
2,454.25p
|
1,600
|
|
08/01/2025
|
2,432.50p
|
2,466.50p
|
2,410.50p
|
2,442.00p
|
0
|
|
07/01/2025
|
2,432.50p
|
2,448.00p
|
2,393.00p
|
2,420.00p
|
0
|
|
06/01/2025
|
2,432.50p
|
2,432.50p
|
2,420.50p
|
2,420.50p
|
150
|
|
03/01/2025
|
2,413.50p
|
2,471.75p
|
2,417.00p
|
2,438.50p
|
0
|
|
02/01/2025
|
2,413.50p
|
2,468.50p
|
2,422.75p
|
2,448.25p
|
0
|
|
01/01/2025
|
2,413.50p
|
2,424.25p
|
2,409.00p
|
2,422.75p
|
0
|
|
31/12/2024
|
2,413.50p
|
2,424.25p
|
2,409.00p
|
2,422.75p
|
0
|
|
30/12/2024
|
2,413.50p
|
2,418.00p
|
2,413.50p
|
2,418.00p
|
150
|
|
27/12/2024
|
2,459.50p
|
2,459.50p
|
2,431.25p
|
2,431.25p
|
150
|
|
26/12/2024
|
2,423.50p
|
2,435.50p
|
2,417.25p
|
2,429.00p
|
0
|
|
25/12/2024
|
2,423.50p
|
2,435.50p
|
2,417.25p
|
2,429.00p
|
0
|
|
24/12/2024
|
2,423.50p
|
2,435.50p
|
2,417.25p
|
2,429.00p
|
0
|
|
23/12/2024
|
2,423.50p
|
2,423.50p
|
2,417.25p
|
2,417.25p
|
300
|
|
20/12/2024
|
2,525.50p
|
2,430.00p
|
2,398.25p
|
2,427.50p
|
0
|
|
19/12/2024
|
2,525.50p
|
2,435.00p
|
2,397.25p
|
2,417.50p
|
0
|
|
18/12/2024
|
2,525.50p
|
2,442.00p
|
2,429.25p
|
2,435.00p
|
0
|
|
17/12/2024
|
2,525.50p
|
2,454.75p
|
2,432.50p
|
2,436.50p
|
0
|
|
16/12/2024
|
2,525.50p
|
2,481.75p
|
2,445.50p
|
2,454.75p
|
0
|
|
13/12/2024
|
2,525.50p
|
2,531.75p
|
2,435.00p
|
2,481.75p
|
0
|
|
12/12/2024
|
2,525.50p
|
2,475.00p
|
2,465.40p
|
2,475.00p
|
82
|
|
11/12/2024
|
2,525.50p
|
2,498.75p
|
2,456.25p
|
2,468.50p
|
0
|
|
10/12/2024
|
2,525.50p
|
2,478.50p
|
2,455.50p
|
2,474.50p
|
0
|
|
09/12/2024
|
2,525.50p
|
2,511.50p
|
2,469.50p
|
2,477.25p
|
0
|
|
06/12/2024
|
2,525.50p
|
2,506.25p
|
2,493.75p
|
2,501.00p
|
0
|
|
05/12/2024
|
2,525.50p
|
2,557.75p
|
2,456.50p
|
2,501.25p
|
0
|
|
04/12/2024
|
2,525.50p
|
2,527.50p
|
2,515.75p
|
2,515.75p
|
10,300
|
|
03/12/2024
|
2,540.00p
|
2,548.75p
|
2,526.00p
|
2,529.75p
|
0
|
|
02/12/2024
|
2,540.00p
|
2,596.00p
|
2,523.00p
|
2,544.25p
|
0
|
|
29/11/2024
|
2,540.00p
|
2,543.25p
|
2,540.00p
|
2,543.25p
|
150
|
|
28/11/2024
|
2,546.50p
|
2,551.25p
|
2,546.00p
|
2,551.25p
|
300
|
|
27/11/2024
|
2,554.00p
|
2,555.63p
|
2,552.75p
|
2,552.75p
|
294
|
|
26/11/2024
|
2,473.50p
|
2,582.50p
|
2,531.25p
|
2,557.75p
|
0
|
|
25/11/2024
|
2,473.50p
|
2,546.78p
|
2,541.75p
|
2,541.75p
|
78
|
|
22/11/2024
|
2,473.50p
|
2,596.50p
|
2,501.25p
|
2,505.50p
|
0
|
|
21/11/2024
|
2,473.50p
|
2,505.50p
|
2,487.17p
|
2,505.50p
|
40
|
|
20/11/2024
|
2,473.50p
|
2,468.75p
|
2,455.25p
|
2,459.00p
|
0
|
|
19/11/2024
|
2,473.50p
|
2,510.50p
|
2,410.25p
|
2,468.25p
|
0
|
|
18/11/2024
|
2,473.50p
|
2,479.25p
|
2,470.60p
|
2,479.25p
|
696
|
|
15/11/2024
|
2,370.50p
|
2,521.00p
|
2,441.25p
|
2,486.75p
|
0
|
|
14/11/2024
|
2,370.50p
|
2,555.75p
|
2,452.50p
|
2,486.75p
|
0
|
|
13/11/2024
|
2,370.50p
|
2,501.00p
|
2,476.50p
|
2,499.75p
|
0
|
|
12/11/2024
|
2,370.50p
|
2,544.75p
|
2,448.25p
|
2,493.50p
|
0
|
|
11/11/2024
|
2,370.50p
|
2,527.75p
|
2,429.25p
|
2,479.25p
|
0
|
|
08/11/2024
|
2,370.50p
|
2,496.00p
|
2,433.75p
|
2,466.50p
|
0
|
|
07/11/2024
|
2,370.50p
|
2,465.50p
|
2,417.50p
|
2,433.75p
|
0
|
|
06/11/2024
|
2,370.50p
|
2,476.50p
|
2,375.75p
|
2,444.75p
|
0
|
|
05/11/2024
|
2,370.50p
|
2,375.75p
|
2,370.50p
|
2,375.75p
|
150
|
|
04/11/2024
|
2,373.50p
|
2,403.50p
|
2,329.00p
|
2,372.75p
|
0
|
|
01/11/2024
|
2,373.50p
|
2,408.00p
|
2,354.75p
|
2,377.50p
|
0
|
|
31/10/2024
|
2,373.50p
|
2,392.75p
|
2,373.00p
|
2,392.75p
|
600
|
|
30/10/2024
|
2,380.00p
|
2,383.25p
|
2,380.00p
|
2,383.25p
|
150
|
|
29/10/2024
|
2,391.50p
|
2,391.50p
|
2,383.00p
|
2,385.75p
|
450
|
|
28/10/2024
|
2,401.50p
|
2,401.50p
|
2,387.42p
|
2,390.50p
|
1,146
|
|
25/10/2024
|
2,407.50p
|
2,408.49p
|
2,400.75p
|
2,400.75p
|
306
|
|
24/10/2024
|
2,410.50p
|
2,414.25p
|
2,410.50p
|
2,424.75p
|
150
|
|
23/10/2024
|
2,420.50p
|
2,476.25p
|
2,383.25p
|
2,424.75p
|
0
|
|
22/10/2024
|
2,420.50p
|
2,420.50p
|
2,412.50p
|
2,416.00p
|
3,276
|
|
21/10/2024
|
2,440.00p
|
2,440.21p
|
2,435.50p
|
2,435.50p
|
1,047
|
|
18/10/2024
|
2,450.50p
|
2,447.50p
|
2,433.50p
|
2,443.50p
|
0
|
|
17/10/2024
|
2,450.50p
|
2,450.50p
|
2,447.50p
|
2,447.50p
|
150
|
|
16/10/2024
|
2,440.50p
|
2,445.25p
|
2,440.50p
|
2,445.25p
|
150
|
|
15/10/2024
|
2,426.00p
|
2,438.50p
|
2,426.00p
|
2,438.50p
|
150
|
|
14/10/2024
|
2,415.00p
|
2,421.00p
|
2,414.50p
|
2,421.00p
|
198
|
|
11/10/2024
|
2,391.50p
|
2,406.75p
|
2,386.53p
|
2,406.75p
|
510
|
|
10/10/2024
|
2,391.00p
|
2,391.75p
|
2,388.50p
|
2,391.75p
|
322
|
|
09/10/2024
|
2,384.00p
|
2,386.00p
|
2,384.00p
|
2,386.00p
|
150
|
|
08/10/2024
|
2,366.00p
|
2,366.90p
|
2,364.50p
|
2,364.50p
|
3
|
|
07/10/2024
|
2,366.00p
|
2,371.29p
|
2,365.25p
|
2,365.25p
|
413
|
|
04/10/2024
|
2,366.00p
|
2,367.75p
|
2,366.00p
|
2,367.75p
|
150
|
|
03/10/2024
|
2,369.50p
|
2,376.50p
|
2,369.25p
|
2,369.25p
|
687
|
|
02/10/2024
|
2,353.00p
|
2,354.25p
|
2,353.00p
|
2,354.25p
|
150
|
|
01/10/2024
|
2,326.00p
|
2,381.75p
|
2,304.00p
|
2,354.00p
|
0
|
|
30/09/2024
|
2,326.00p
|
2,326.00p
|
2,325.25p
|
2,325.25p
|
150
|
|
27/09/2024
|
2,325.50p
|
2,336.25p
|
2,325.50p
|
2,336.25p
|
150
|
|
26/09/2024
|
2,322.50p
|
2,322.50p
|
2,317.50p
|
2,317.50p
|
1,440
|
|
25/09/2024
|
2,320.50p
|
2,326.50p
|
2,320.50p
|
2,326.50p
|
150
|
|
24/09/2024
|
2,336.50p
|
2,336.50p
|
2,329.00p
|
2,329.00p
|
150
|
|
23/09/2024
|
2,340.50p
|
2,342.50p
|
2,340.50p
|
2,342.50p
|
150
|
|
20/09/2024
|
2,331.50p
|
2,334.00p
|
2,331.50p
|
2,334.00p
|
71
|
|
19/09/2024
|
2,354.50p
|
2,354.50p
|
2,339.75p
|
2,339.75p
|
3,027
|
|
18/09/2024
|
2,356.50p
|
2,356.50p
|
2,350.75p
|
2,350.75p
|
150
|
|
17/09/2024
|
2,364.00p
|
2,373.25p
|
2,364.00p
|
2,373.25p
|
150
|
|
16/09/2024
|
2,355.50p
|
2,355.50p
|
2,353.00p
|
2,353.00p
|
300
|
|
13/09/2024
|
2,351.50p
|
2,356.00p
|
2,349.50p
|
2,336.75p
|
806
|
|
12/09/2024
|
2,339.00p
|
2,341.00p
|
2,336.75p
|
2,336.75p
|
1,707
|
|
11/09/2024
|
2,335.00p
|
2,335.00p
|
2,321.50p
|
2,321.50p
|
150
|
|
10/09/2024
|
2,332.50p
|
2,361.75p
|
2,344.25p
|
2,357.75p
|
0
|
|
09/09/2024
|
2,332.50p
|
2,348.75p
|
2,330.74p
|
2,348.75p
|
3,499
|
|
06/09/2024
|
2,365.50p
|
2,324.54p
|
2,317.00p
|
2,317.00p
|
427
|
|
05/09/2024
|
2,365.50p
|
2,332.81p
|
2,324.25p
|
2,324.25p
|
482
|
|
04/09/2024
|
2,365.50p
|
2,377.25p
|
2,351.50p
|
2,360.75p
|
0
|
|
03/09/2024
|
2,365.50p
|
2,377.25p
|
2,365.50p
|
2,377.25p
|
1,134
|
|
02/09/2024
|
2,356.00p
|
2,400.50p
|
2,330.00p
|
2,355.25p
|
0
|
|
30/08/2024
|
2,356.00p
|
2,357.04p
|
2,355.25p
|
2,355.25p
|
1,082
|
|
29/08/2024
|
2,353.50p
|
2,384.75p
|
2,334.00p
|
2,354.25p
|
0
|
|
28/08/2024
|
2,353.50p
|
2,342.75p
|
2,329.04p
|
2,342.75p
|
1,125
|
|
27/08/2024
|
2,353.50p
|
2,361.75p
|
2,312.75p
|
2,329.50p
|
0
|
|
26/08/2024
|
2,353.50p
|
2,361.75p
|
2,302.50p
|
2,328.00p
|
0
|
|
23/08/2024
|
2,353.50p
|
2,361.75p
|
2,302.50p
|
2,328.00p
|
0
|
|
22/08/2024
|
2,353.50p
|
2,361.75p
|
2,302.50p
|
2,328.00p
|
0
|
|
21/08/2024
|
2,353.50p
|
2,363.75p
|
2,316.50p
|
2,332.25p
|
0
|
|
20/08/2024
|
2,353.50p
|
2,362.25p
|
2,312.00p
|
2,328.25p
|
0
|
|
19/08/2024
|
2,353.50p
|
2,364.50p
|
2,311.50p
|
2,334.00p
|
0
|
|
16/08/2024
|
2,353.50p
|
2,364.00p
|
2,302.00p
|
2,337.25p
|
0
|
|
15/08/2024
|
2,353.50p
|
2,353.50p
|
2,341.00p
|
2,341.00p
|
1,294
|
|
14/08/2024
|
2,302.50p
|
2,343.75p
|
2,286.75p
|
2,315.00p
|
0
|
|
13/08/2024
|
2,302.50p
|
2,302.50p
|
2,293.00p
|
2,301.00p
|
5,077
|
|
12/08/2024
|
2,315.50p
|
2,315.50p
|
2,300.75p
|
2,300.75p
|
5,000
|
|
09/08/2024
|
2,312.00p
|
2,360.00p
|
2,278.25p
|
2,307.25p
|
0
|
|
08/08/2024
|
2,312.00p
|
2,339.75p
|
2,258.50p
|
2,308.75p
|
0
|
|
07/08/2024
|
2,312.00p
|
2,346.00p
|
2,293.75p
|
2,320.25p
|
0
|
|
06/08/2024
|
2,312.00p
|
2,312.00p
|
2,307.50p
|
2,307.50p
|
675
|
|
05/08/2024
|
2,293.50p
|
2,311.21p
|
2,267.00p
|
2,284.25p
|
6,959
|
|
02/08/2024
|
2,350.50p
|
2,370.50p
|
2,278.50p
|
2,339.25p
|
0
|
|
01/08/2024
|
2,350.50p
|
2,350.50p
|
2,339.25p
|
2,339.25p
|
526
|
|
31/07/2024
|
2,322.00p
|
2,373.75p
|
2,309.25p
|
2,340.00p
|
0
|
|
30/07/2024
|
2,322.00p
|
2,392.50p
|
2,317.20p
|
2,323.75p
|
5,042
|
|
29/07/2024
|
2,270.50p
|
2,304.25p
|
2,302.41p
|
2,304.25p
|
416
|
|
26/07/2024
|
2,270.50p
|
2,309.00p
|
2,286.95p
|
2,292.75p
|
37
|
|
25/07/2024
|
2,270.50p
|
2,300.88p
|
2,292.75p
|
2,292.75p
|
1
|
|
24/07/2024
|
2,270.50p
|
2,296.50p
|
2,235.75p
|
2,264.00p
|
0
|
|
23/07/2024
|
2,270.50p
|
2,285.33p
|
2,274.07p
|
2,278.00p
|
53
|
|
22/07/2024
|
2,270.50p
|
2,271.92p
|
2,271.25p
|
2,271.25p
|
9
|
|
19/07/2024
|
2,270.50p
|
2,336.75p
|
2,241.00p
|
2,269.50p
|
0
|
|
18/07/2024
|
2,270.50p
|
2,295.25p
|
2,289.40p
|
2,295.25p
|
356
|