First Trust Global Funds Public Limited Company First Trust Nyse Arca b...
(FBT)
Sector: n/a
Historic Prices - up to 10 years
|
15/08/2025
|
1,494.60p
|
1,564.30p
|
1,542.60p
|
1,560.40p
|
0
|
|
14/08/2025
|
1,494.60p
|
1,556.90p
|
1,534.00p
|
1,542.60p
|
0
|
|
13/08/2025
|
1,494.60p
|
1,541.30p
|
1,501.40p
|
1,538.60p
|
0
|
|
12/08/2025
|
1,494.60p
|
1,508.40p
|
1,489.30p
|
1,501.40p
|
0
|
|
11/08/2025
|
1,494.60p
|
1,506.20p
|
1,493.20p
|
1,500.50p
|
20,188
|
|
08/08/2025
|
1,525.80p
|
1,525.80p
|
1,487.00p
|
1,502.50p
|
0
|
|
07/08/2025
|
1,525.80p
|
1,496.00p
|
1,487.00p
|
1,487.00p
|
23
|
|
06/08/2025
|
1,525.80p
|
1,529.80p
|
1,488.90p
|
1,496.30p
|
0
|
|
05/08/2025
|
1,525.80p
|
1,529.80p
|
1,525.80p
|
1,529.80p
|
150
|
|
04/08/2025
|
1,540.20p
|
1,526.16p
|
1,516.20p
|
1,516.20p
|
2
|
|
01/08/2025
|
1,540.20p
|
1,551.20p
|
1,488.30p
|
1,503.30p
|
0
|
|
31/07/2025
|
1,540.20p
|
1,542.60p
|
1,531.00p
|
1,551.20p
|
7,510
|
|
30/07/2025
|
1,527.40p
|
1,552.80p
|
1,527.40p
|
1,552.80p
|
32,955
|
|
29/07/2025
|
1,513.20p
|
1,541.76p
|
1,530.30p
|
1,530.30p
|
2
|
|
28/07/2025
|
1,513.20p
|
1,520.01p
|
1,516.70p
|
1,516.70p
|
25
|
|
25/07/2025
|
1,513.20p
|
1,513.20p
|
1,511.60p
|
1,511.60p
|
2,317
|
|
24/07/2025
|
1,489.20p
|
1,509.10p
|
1,494.40p
|
1,501.80p
|
0
|
|
23/07/2025
|
1,489.20p
|
1,497.90p
|
1,489.20p
|
1,497.90p
|
150
|
|
22/07/2025
|
1,451.20p
|
1,465.20p
|
1,451.20p
|
1,463.80p
|
445
|
|
21/07/2025
|
1,520.20p
|
1,497.80p
|
1,450.60p
|
1,455.20p
|
0
|
|
18/07/2025
|
1,520.20p
|
1,533.00p
|
1,492.50p
|
1,497.80p
|
0
|
|
17/07/2025
|
1,520.20p
|
1,520.20p
|
1,512.00p
|
1,516.10p
|
4,858
|
|
16/07/2025
|
1,503.00p
|
1,507.20p
|
1,483.80p
|
1,483.80p
|
862
|
|
15/07/2025
|
1,463.60p
|
1,538.10p
|
1,494.60p
|
1,500.30p
|
0
|
|
14/07/2025
|
1,463.60p
|
1,515.40p
|
1,513.30p
|
1,513.30p
|
20
|
|
11/07/2025
|
1,463.60p
|
1,529.90p
|
1,512.80p
|
1,514.80p
|
0
|
|
10/07/2025
|
1,463.60p
|
1,533.40p
|
1,491.90p
|
1,529.90p
|
0
|
|
09/07/2025
|
1,463.60p
|
1,504.40p
|
1,476.90p
|
1,491.90p
|
0
|
|
08/07/2025
|
1,463.60p
|
1,496.10p
|
1,455.90p
|
1,487.00p
|
0
|
|
07/07/2025
|
1,463.60p
|
1,482.10p
|
1,454.40p
|
1,457.80p
|
0
|
|
04/07/2025
|
1,463.60p
|
1,474.20p
|
1,465.10p
|
1,469.30p
|
0
|
|
03/07/2025
|
1,463.60p
|
1,501.20p
|
1,412.20p
|
1,474.20p
|
0
|
|
02/07/2025
|
1,463.60p
|
1,478.30p
|
1,462.79p
|
1,478.30p
|
442
|
|
01/07/2025
|
1,463.60p
|
1,463.60p
|
1,463.60p
|
1,463.60p
|
352
|
|
30/06/2025
|
1,445.40p
|
1,453.40p
|
1,439.00p
|
1,442.80p
|
0
|
|
27/06/2025
|
1,445.40p
|
1,449.60p
|
1,379.10p
|
1,445.40p
|
0
|
|
26/06/2025
|
1,445.40p
|
1,445.50p
|
1,435.54p
|
1,445.50p
|
261
|
|
25/06/2025
|
1,445.40p
|
1,464.40p
|
1,441.20p
|
1,443.90p
|
0
|
|
24/06/2025
|
1,445.40p
|
1,455.90p
|
1,445.40p
|
1,455.90p
|
109
|
|
23/06/2025
|
1,454.40p
|
1,454.40p
|
1,443.50p
|
1,443.50p
|
140
|
|
20/06/2025
|
1,462.40p
|
1,478.20p
|
1,439.50p
|
1,448.60p
|
0
|
|
19/06/2025
|
1,462.40p
|
1,464.60p
|
1,430.10p
|
1,442.70p
|
0
|
|
18/06/2025
|
1,462.40p
|
1,464.60p
|
1,452.70p
|
1,464.60p
|
1,292
|
|
17/06/2025
|
1,462.40p
|
1,465.00p
|
1,445.50p
|
1,455.90p
|
0
|
|
16/06/2025
|
1,462.40p
|
1,478.60p
|
1,441.50p
|
1,452.50p
|
0
|
|
13/06/2025
|
1,462.40p
|
1,489.20p
|
1,469.00p
|
1,478.60p
|
0
|
|
12/06/2025
|
1,462.40p
|
1,490.40p
|
1,483.60p
|
1,483.60p
|
3
|
|
11/06/2025
|
1,462.40p
|
1,506.61p
|
1,504.70p
|
1,504.70p
|
50
|
|
10/06/2025
|
1,462.40p
|
1,515.40p
|
1,495.00p
|
1,512.40p
|
0
|
|
09/06/2025
|
1,462.40p
|
1,497.90p
|
1,494.40p
|
1,497.90p
|
23
|
|
06/06/2025
|
1,462.40p
|
1,497.10p
|
1,457.30p
|
1,493.10p
|
0
|
|
05/06/2025
|
1,462.40p
|
1,479.82p
|
1,476.90p
|
1,476.90p
|
240
|
|
04/06/2025
|
1,462.40p
|
1,496.90p
|
1,468.00p
|
1,487.70p
|
0
|
|
03/06/2025
|
1,462.40p
|
1,486.70p
|
1,456.90p
|
1,481.60p
|
0
|
|
02/06/2025
|
1,462.40p
|
1,468.50p
|
1,454.82p
|
1,468.50p
|
152
|
|
30/05/2025
|
1,481.20p
|
1,481.20p
|
1,470.90p
|
1,470.90p
|
150
|
|
29/05/2025
|
1,490.60p
|
1,490.60p
|
1,485.40p
|
1,485.40p
|
748
|
|
28/05/2025
|
1,479.80p
|
1,475.50p
|
1,473.06p
|
1,475.50p
|
24
|
|
27/05/2025
|
1,479.80p
|
1,470.50p
|
1,464.80p
|
1,470.50p
|
20
|
|
26/05/2025
|
1,479.80p
|
1,465.35p
|
1,431.00p
|
1,442.40p
|
1,080
|
|
23/05/2025
|
1,479.80p
|
1,465.35p
|
1,431.00p
|
1,442.40p
|
1,080
|
|
22/05/2025
|
1,479.80p
|
1,485.20p
|
1,451.90p
|
1,456.90p
|
0
|
|
21/05/2025
|
1,479.80p
|
1,500.48p
|
1,485.20p
|
1,485.20p
|
332
|
|
20/05/2025
|
1,479.80p
|
1,498.20p
|
1,479.40p
|
1,498.20p
|
5,097
|
|
19/05/2025
|
1,414.00p
|
1,480.20p
|
1,454.50p
|
1,472.30p
|
0
|
|
16/05/2025
|
1,414.00p
|
1,473.30p
|
1,451.60p
|
1,473.30p
|
344
|
|
15/05/2025
|
1,414.00p
|
1,426.20p
|
1,410.73p
|
1,426.20p
|
5,310
|
|
14/05/2025
|
1,443.20p
|
1,443.10p
|
1,419.10p
|
1,423.40p
|
0
|
|
13/05/2025
|
1,443.20p
|
1,493.90p
|
1,436.80p
|
1,440.50p
|
0
|
|
12/05/2025
|
1,443.20p
|
1,465.20p
|
1,420.60p
|
1,465.20p
|
1,531
|
|
09/05/2025
|
1,450.00p
|
1,450.20p
|
1,427.60p
|
1,427.60p
|
4,413
|
|
08/05/2025
|
1,450.20p
|
1,450.20p
|
1,438.80p
|
1,438.80p
|
150
|
|
07/05/2025
|
1,439.00p
|
1,439.00p
|
1,428.90p
|
1,428.90p
|
180
|
|
06/05/2025
|
1,513.20p
|
1,513.20p
|
1,481.50p
|
1,481.50p
|
150
|
|
05/05/2025
|
1,498.80p
|
1,506.50p
|
1,498.80p
|
1,506.00p
|
1,477
|
|
02/05/2025
|
1,498.80p
|
1,506.50p
|
1,498.80p
|
1,506.00p
|
1,477
|
|
01/05/2025
|
1,513.00p
|
1,513.00p
|
1,498.10p
|
1,498.10p
|
2,670
|
|
30/04/2025
|
1,480.00p
|
1,480.00p
|
1,473.70p
|
1,473.70p
|
150
|
|
29/04/2025
|
1,478.40p
|
1,477.91p
|
1,470.00p
|
1,470.00p
|
676
|
|
28/04/2025
|
1,478.40p
|
1,478.40p
|
1,464.20p
|
1,464.20p
|
150
|
|
25/04/2025
|
1,473.60p
|
1,489.10p
|
1,454.90p
|
1,472.50p
|
0
|
|
24/04/2025
|
1,473.60p
|
1,474.60p
|
1,470.40p
|
1,470.40p
|
862
|
|
23/04/2025
|
1,393.20p
|
1,465.10p
|
1,453.20p
|
1,465.10p
|
343
|
|
22/04/2025
|
1,393.20p
|
1,415.60p
|
1,393.20p
|
1,414.70p
|
818
|
|
21/04/2025
|
1,439.80p
|
1,431.90p
|
1,395.50p
|
1,405.10p
|
0
|
|
18/04/2025
|
1,439.80p
|
1,431.90p
|
1,395.50p
|
1,405.10p
|
0
|
|
17/04/2025
|
1,439.80p
|
1,431.90p
|
1,395.50p
|
1,405.10p
|
0
|
|
16/04/2025
|
1,439.80p
|
1,441.70p
|
1,411.20p
|
1,429.00p
|
0
|
|
15/04/2025
|
1,439.80p
|
1,453.70p
|
1,426.80p
|
1,437.90p
|
0
|
|
14/04/2025
|
1,439.80p
|
1,439.90p
|
1,434.00p
|
1,439.90p
|
358
|
|
11/04/2025
|
1,394.20p
|
1,396.40p
|
1,388.00p
|
1,388.00p
|
7,568
|
|
10/04/2025
|
1,429.20p
|
1,429.20p
|
1,377.00p
|
1,377.00p
|
6,000
|
|
09/04/2025
|
1,433.60p
|
1,452.80p
|
1,347.00p
|
1,361.00p
|
0
|
|
08/04/2025
|
1,433.60p
|
1,494.00p
|
1,429.90p
|
1,452.80p
|
0
|
|
07/04/2025
|
1,433.60p
|
1,433.60p
|
1,410.20p
|
1,429.90p
|
5,791
|
|
04/04/2025
|
1,491.80p
|
1,491.80p
|
1,482.80p
|
1,482.80p
|
358
|
|
03/04/2025
|
1,524.60p
|
1,524.60p
|
1,519.20p
|
1,521.20p
|
324
|
|
02/04/2025
|
1,608.20p
|
1,562.10p
|
1,557.27p
|
1,562.10p
|
75
|
|
01/04/2025
|
1,608.20p
|
1,608.20p
|
1,590.70p
|
1,590.70p
|
1,043
|
|
31/03/2025
|
1,580.80p
|
1,590.30p
|
1,576.00p
|
1,590.30p
|
6,512
|
|
28/03/2025
|
1,590.60p
|
1,584.70p
|
1,556.70p
|
1,560.40p
|
0
|
|
27/03/2025
|
1,590.60p
|
1,585.31p
|
1,578.89p
|
1,581.60p
|
3,571
|
|
26/03/2025
|
1,590.60p
|
1,594.94p
|
1,580.60p
|
1,580.60p
|
1,047
|
|
25/03/2025
|
1,614.00p
|
1,614.00p
|
1,593.60p
|
1,593.60p
|
844
|
|
24/03/2025
|
1,602.80p
|
1,615.00p
|
1,612.20p
|
1,615.00p
|
45
|
|
21/03/2025
|
1,602.80p
|
1,597.30p
|
1,572.50p
|
1,596.90p
|
0
|
|
20/03/2025
|
1,602.80p
|
1,606.90p
|
1,583.90p
|
1,587.40p
|
0
|
|
19/03/2025
|
1,602.80p
|
1,596.40p
|
1,583.30p
|
1,596.40p
|
1,365
|
|
18/03/2025
|
1,602.80p
|
1,602.80p
|
1,594.60p
|
1,594.60p
|
757
|
|
17/03/2025
|
1,627.00p
|
1,607.90p
|
1,600.60p
|
1,607.90p
|
15
|
|
14/03/2025
|
1,627.00p
|
1,604.40p
|
1,591.00p
|
1,604.40p
|
500
|
|
13/03/2025
|
1,627.00p
|
1,604.90p
|
1,578.80p
|
1,585.80p
|
0
|
|
12/03/2025
|
1,627.00p
|
1,616.30p
|
1,585.70p
|
1,590.90p
|
0
|
|
11/03/2025
|
1,627.00p
|
1,627.00p
|
1,592.50p
|
1,592.50p
|
150
|
|
10/03/2025
|
1,643.40p
|
1,652.00p
|
1,643.40p
|
1,652.00p
|
150
|
|
07/03/2025
|
1,713.40p
|
1,662.00p
|
1,631.00p
|
1,642.50p
|
0
|
|
06/03/2025
|
1,713.40p
|
1,664.80p
|
1,633.00p
|
1,662.00p
|
0
|
|
05/03/2025
|
1,713.40p
|
1,660.30p
|
1,641.50p
|
1,647.70p
|
0
|
|
04/03/2025
|
1,713.40p
|
1,652.47p
|
1,642.40p
|
1,642.40p
|
1,339
|
|
03/03/2025
|
1,713.40p
|
1,713.40p
|
1,678.90p
|
1,678.90p
|
13
|
|
28/02/2025
|
1,731.40p
|
1,711.00p
|
1,680.50p
|
1,691.80p
|
0
|
|
27/02/2025
|
1,731.40p
|
1,731.40p
|
1,696.50p
|
1,711.00p
|
0
|
|
26/02/2025
|
1,731.40p
|
1,724.30p
|
1,705.20p
|
1,714.80p
|
0
|
|
25/02/2025
|
1,731.40p
|
1,731.40p
|
1,707.00p
|
1,707.10p
|
297
|
|
24/02/2025
|
1,724.00p
|
1,730.40p
|
1,720.80p
|
1,730.40p
|
6,330
|
|
21/02/2025
|
1,722.20p
|
1,734.18p
|
1,728.60p
|
1,728.60p
|
195
|
|
20/02/2025
|
1,722.20p
|
1,737.60p
|
1,702.70p
|
1,728.50p
|
0
|
|
19/02/2025
|
1,722.20p
|
1,733.00p
|
1,729.80p
|
1,733.00p
|
30
|
|
18/02/2025
|
1,722.20p
|
1,727.30p
|
1,711.80p
|
1,718.10p
|
0
|
|
17/02/2025
|
1,722.20p
|
1,716.00p
|
1,710.08p
|
1,712.50p
|
478
|