First Trust Global Funds Public Limited Company First Trust Capital Stre...
(CAPS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
2,270.50p
|
2,283.75p
|
2,270.50p
|
2,283.75p
|
5,000
|
|
16/07/2024
|
2,261.00p
|
2,280.50p
|
2,261.00p
|
2,280.50p
|
330
|
|
15/07/2024
|
2,247.50p
|
2,265.50p
|
2,258.57p
|
2,265.50p
|
15
|
|
12/07/2024
|
2,247.50p
|
2,260.50p
|
2,247.50p
|
2,260.50p
|
1,470
|
|
11/07/2024
|
2,264.00p
|
2,265.00p
|
2,239.00p
|
2,253.50p
|
50,651
|
|
10/07/2024
|
2,279.50p
|
2,240.83p
|
2,239.50p
|
2,239.50p
|
1,390
|
|
09/07/2024
|
2,279.50p
|
2,248.50p
|
2,245.61p
|
2,248.50p
|
52,261
|
|
08/07/2024
|
2,279.50p
|
2,244.09p
|
2,239.07p
|
2,242.50p
|
646
|
|
05/07/2024
|
2,279.50p
|
2,250.89p
|
2,236.50p
|
2,236.50p
|
4
|
|
04/07/2024
|
2,279.50p
|
2,254.41p
|
2,243.18p
|
2,245.25p
|
432
|
|
03/07/2024
|
2,279.50p
|
2,268.48p
|
2,239.62p
|
2,245.25p
|
28
|
|
02/07/2024
|
2,279.50p
|
2,269.88p
|
2,248.71p
|
2,261.00p
|
92
|
|
01/07/2024
|
2,279.50p
|
2,280.81p
|
2,260.76p
|
2,271.00p
|
627
|
|
28/06/2024
|
2,289.00p
|
2,289.00p
|
2,286.50p
|
2,286.50p
|
259
|
|
27/06/2024
|
2,294.50p
|
2,292.96p
|
2,284.00p
|
2,284.00p
|
48
|
|
26/06/2024
|
2,294.50p
|
2,295.36p
|
2,287.75p
|
2,287.75p
|
148
|
|
25/06/2024
|
2,253.50p
|
2,301.99p
|
2,295.00p
|
2,295.00p
|
550
|
|
24/06/2024
|
2,253.50p
|
2,347.25p
|
2,269.75p
|
2,314.75p
|
0
|
|
21/06/2024
|
2,253.50p
|
2,350.25p
|
2,258.50p
|
2,302.50p
|
0
|
|
20/06/2024
|
2,253.50p
|
2,342.25p
|
2,252.75p
|
2,288.25p
|
0
|
|
19/06/2024
|
2,253.50p
|
2,282.25p
|
2,278.07p
|
2,282.25p
|
69
|
|
18/06/2024
|
2,253.50p
|
2,282.00p
|
2,276.58p
|
2,282.00p
|
159
|
|
17/06/2024
|
2,253.50p
|
2,301.50p
|
2,198.50p
|
2,268.00p
|
0
|
|
14/06/2024
|
2,253.50p
|
2,274.75p
|
2,229.50p
|
2,251.25p
|
0
|
|
13/06/2024
|
2,253.50p
|
2,254.75p
|
2,222.00p
|
2,240.50p
|
0
|
|
12/06/2024
|
2,253.50p
|
2,253.50p
|
2,242.00p
|
2,242.00p
|
250
|
|
11/06/2024
|
2,229.00p
|
2,249.75p
|
2,245.57p
|
2,249.75p
|
652
|
|
10/06/2024
|
2,229.00p
|
2,269.00p
|
2,228.00p
|
2,248.00p
|
0
|
|
07/06/2024
|
2,229.00p
|
2,269.00p
|
2,254.42p
|
2,269.00p
|
16
|
|
06/06/2024
|
2,229.00p
|
2,288.25p
|
2,202.25p
|
2,252.50p
|
0
|
|
05/06/2024
|
2,229.00p
|
2,247.25p
|
2,228.00p
|
2,243.00p
|
0
|
|
04/06/2024
|
2,229.00p
|
2,242.34p
|
2,227.58p
|
2,230.50p
|
79
|
|
03/06/2024
|
2,229.00p
|
2,229.46p
|
2,224.00p
|
2,224.00p
|
5,472
|
|
31/05/2024
|
2,240.00p
|
2,229.50p
|
2,203.25p
|
2,217.50p
|
0
|
|
30/05/2024
|
2,240.00p
|
2,216.42p
|
2,213.50p
|
2,213.50p
|
781
|
|
29/05/2024
|
2,240.00p
|
2,221.25p
|
2,197.75p
|
2,210.75p
|
0
|
|
28/05/2024
|
2,240.00p
|
2,248.82p
|
2,221.25p
|
2,221.25p
|
441
|
|
27/05/2024
|
2,272.00p
|
2,257.93p
|
2,253.00p
|
2,253.00p
|
85
|
|
24/05/2024
|
2,272.00p
|
2,257.93p
|
2,253.00p
|
2,253.00p
|
85
|
|
23/05/2024
|
2,272.00p
|
2,277.50p
|
2,244.50p
|
2,261.25p
|
0
|
|
22/05/2024
|
2,272.00p
|
2,283.00p
|
2,256.50p
|
2,270.00p
|
0
|
|
21/05/2024
|
2,272.00p
|
2,272.00p
|
2,264.00p
|
2,264.00p
|
147
|
|
20/05/2024
|
2,290.00p
|
2,277.25p
|
2,273.59p
|
2,277.25p
|
293
|
|
17/05/2024
|
2,290.00p
|
2,283.44p
|
2,271.75p
|
2,271.75p
|
1,160
|
|
16/05/2024
|
2,290.00p
|
2,303.50p
|
2,282.80p
|
2,286.75p
|
350
|
|
15/05/2024
|
2,235.50p
|
2,277.00p
|
2,271.58p
|
2,277.00p
|
830
|
|
14/05/2024
|
2,235.50p
|
2,294.63p
|
2,274.00p
|
2,274.00p
|
616
|
|
13/05/2024
|
2,235.50p
|
2,298.38p
|
2,293.25p
|
2,293.25p
|
10
|
|
10/05/2024
|
2,235.50p
|
2,293.82p
|
2,293.75p
|
2,293.75p
|
57
|