Market data

Select a section

First Trust Global Funds Public Limited Company Ft Glob Cap Str Esg Lead...

(FCSG)
Sector: n/a
3,233.50p
-13.75p -0.42
Last updated: 16:37:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3,237.00p 3,238.00p 3,233.50p 3,233.50p 300
30/10/2025 3,270.00p 3,247.25p 3,243.33p 3,247.25p 168
29/10/2025 3,270.00p 3,273.00p 3,224.50p 3,229.50p 0
28/10/2025 3,270.00p 3,274.00p 3,253.50p 3,267.50p 945
27/10/2025 3,310.00p 3,310.00p 3,253.50p 3,253.50p 451
24/10/2025 3,279.50p 3,290.00p 3,279.50p 3,284.25p 150
23/10/2025 3,270.50p 3,273.50p 3,267.00p 3,273.50p 4,278
22/10/2025 3,260.00p 3,279.50p 3,253.00p 3,271.00p 768
21/10/2025 3,245.50p 3,397.25p 3,091.00p 3,250.00p 0
20/10/2025 3,245.50p 3,245.50p 3,234.28p 3,239.75p 1,211
17/10/2025 3,178.50p 3,234.50p 3,178.50p 3,234.50p 3
16/10/2025 3,246.00p 3,238.42p 3,226.75p 3,226.75p 15
15/10/2025 3,246.00p 3,246.00p 3,239.25p 3,239.25p 2
14/10/2025 3,229.50p 3,246.50p 3,229.50p 3,244.25p 0
13/10/2025 3,248.00p 3,251.50p 3,227.50p 3,229.50p 300
10/10/2025 3,248.00p 3,252.25p 3,230.25p 3,230.25p 11
09/10/2025 3,248.00p 3,248.00p 3,246.50p 3,246.50p 1
08/10/2025 3,248.00p 3,248.00p 3,238.25p 3,238.25p 399
07/10/2025 3,226.00p 3,233.50p 3,210.00p 3,233.50p 766
06/10/2025 3,234.50p 3,234.50p 3,218.75p 3,218.75p 150
03/10/2025 3,227.00p 3,230.50p 3,218.00p 3,230.00p 175
02/10/2025 3,191.00p 3,208.73p 3,208.50p 3,208.50p 422
01/10/2025 3,191.00p 3,228.50p 3,210.66p 3,220.75p 1,242
30/09/2025 3,191.00p 3,215.75p 3,191.00p 3,215.75p 630
29/09/2025 3,177.50p 3,210.50p 3,201.50p 3,209.25p 241
26/09/2025 3,177.50p 3,196.25p 3,181.75p 3,189.50p 0
25/09/2025 3,177.50p 3,293.25p 3,045.00p 3,182.00p 0
24/09/2025 3,177.50p 3,181.50p 3,166.00p 3,172.25p 348
23/09/2025 3,173.00p 3,175.50p 3,161.00p 3,161.00p 157
22/09/2025 3,173.00p 3,326.75p 3,041.00p 3,164.75p 0
19/09/2025 3,173.00p 3,181.85p 3,177.75p 3,177.75p 437
18/09/2025 3,173.00p 3,185.00p 3,174.00p 3,180.00p 99
17/09/2025 3,173.00p 3,176.00p 3,154.50p 3,168.50p 595
16/09/2025 3,221.00p 3,221.00p 3,148.75p 3,153.25p 0
15/09/2025 3,221.00p 3,359.50p 3,085.25p 3,187.25p 0
12/09/2025 3,221.00p 3,221.00p 3,202.11p 3,209.25p 633
11/09/2025 3,223.50p 3,204.50p 3,193.29p 3,204.50p 32
10/09/2025 3,223.50p 3,212.50p 3,187.00p 3,187.00p 11
09/09/2025 3,223.50p 3,212.00p 3,204.50p 3,204.50p 1
08/09/2025 3,223.50p 3,248.50p 3,087.25p 3,213.25p 0
05/09/2025 3,223.50p 3,273.50p 3,095.75p 3,214.25p 0
04/09/2025 3,223.50p 3,227.50p 3,225.00p 3,227.50p 154
03/09/2025 3,223.50p 3,240.50p 3,197.22p 3,210.25p 250
02/09/2025 3,223.50p 3,223.50p 3,212.00p 3,218.25p 698
01/09/2025 3,208.50p 3,220.00p 3,200.00p 3,200.00p 0
29/08/2025 3,208.50p 3,208.50p 3,206.40p 3,206.75p 304
28/08/2025 3,227.50p 3,227.50p 3,199.25p 3,199.25p 150
27/08/2025 3,226.50p 3,234.25p 3,226.50p 3,234.25p 364
26/08/2025 3,217.00p 3,227.00p 3,217.00p 3,227.00p 150
25/08/2025 3,240.00p 3,283.25p 3,258.00p 3,261.00p 0
22/08/2025 3,240.00p 3,283.25p 3,258.00p 3,261.00p 0
21/08/2025 3,240.00p 3,290.50p 3,231.50p 3,267.25p 0
20/08/2025 3,240.00p 3,276.50p 3,230.00p 3,276.50p 154
19/08/2025 3,240.00p 3,389.00p 3,107.50p 3,236.25p 0
18/08/2025 3,240.00p 3,248.00p 3,196.25p 3,224.00p 0
15/08/2025 3,240.00p 3,229.50p 3,216.50p 3,220.50p 30
14/08/2025 3,240.00p 3,219.75p 3,215.53p 3,219.75p 12
13/08/2025 3,240.00p 3,219.00p 3,199.75p 3,216.75p 0
12/08/2025 3,240.00p 3,206.72p 3,199.75p 3,199.75p 738
11/08/2025 3,240.00p 3,218.00p 3,209.00p 3,209.00p 12
08/08/2025 3,240.00p 3,365.50p 3,175.00p 3,202.50p 0
07/08/2025 3,240.00p 3,243.00p 3,211.75p 3,211.75p 1,989
06/08/2025 3,224.00p 3,222.50p 3,215.25p 3,215.25p 372
05/08/2025 3,224.00p 3,249.50p 3,224.00p 3,229.75p 569
04/08/2025 3,213.00p 3,222.50p 3,218.00p 3,222.50p 609
01/08/2025 3,213.00p 3,216.00p 3,195.50p 3,195.50p 0
31/07/2025 3,213.00p 3,227.00p 3,219.00p 3,222.25p 171
30/07/2025 3,213.00p 3,225.50p 3,217.48p 3,225.50p 61
29/07/2025 3,213.00p 3,224.50p 3,212.36p 3,220.25p 224
28/07/2025 3,213.00p 3,226.00p 3,204.50p 3,204.50p 282
25/07/2025 3,213.00p 3,231.50p 3,210.00p 3,226.25p 0
24/07/2025 3,213.00p 3,214.00p 3,210.00p 3,210.00p 253
23/07/2025 3,195.00p 3,195.00p 3,191.25p 3,191.25p 150
22/07/2025 3,180.50p 3,237.00p 3,060.00p 3,197.75p 0
21/07/2025 3,180.50p 3,181.75p 3,177.00p 3,181.75p 518
18/07/2025 3,195.00p 3,198.00p 3,181.00p 3,187.00p 629
17/07/2025 3,162.00p 3,318.25p 3,142.50p 3,177.25p 0
16/07/2025 3,162.00p 3,162.00p 3,142.01p 3,157.25p 695
15/07/2025 3,186.50p 3,194.00p 3,168.25p 3,168.25p 2,172
14/07/2025 3,186.50p 3,311.50p 3,129.50p 3,185.00p 0
11/07/2025 3,186.50p 3,186.50p 3,162.50p 3,162.50p 65
10/07/2025 3,166.50p 3,174.00p 3,167.00p 3,174.00p 7
09/07/2025 3,166.50p 3,170.50p 3,156.00p 3,156.00p 318
08/07/2025 3,166.50p 3,168.50p 3,164.00p 3,168.50p 219
07/07/2025 3,172.50p 3,184.00p 3,160.19p 3,163.75p 1,609
04/07/2025 3,105.00p 3,162.50p 3,157.17p 3,162.50p 95
03/07/2025 3,105.00p 3,164.00p 3,153.84p 3,164.00p 106
02/07/2025 3,105.00p 3,168.02p 3,156.33p 3,157.75p 143
01/07/2025 3,105.00p 3,166.00p 3,127.06p 3,166.00p 383
30/06/2025 3,105.00p 3,158.50p 3,115.90p 3,123.75p 792
27/06/2025 3,105.00p 3,111.50p 3,103.45p 3,111.50p 2,753
26/06/2025 3,103.50p 3,105.00p 3,088.00p 3,100.50p 171
25/06/2025 3,188.50p 3,241.75p 3,016.25p 3,107.50p 0
24/06/2025 3,188.50p 3,162.00p 3,126.25p 3,126.25p 0
23/06/2025 3,188.50p 3,133.50p 3,110.00p 3,125.50p 99
20/06/2025 3,188.50p 3,169.00p 3,022.00p 3,129.00p 0
19/06/2025 3,188.50p 3,154.00p 3,102.75p 3,121.50p 0
18/06/2025 3,188.50p 3,305.25p 3,049.00p 3,144.25p 0
17/06/2025 3,188.50p 3,214.75p 3,102.00p 3,148.50p 0
16/06/2025 3,188.50p 3,168.25p 3,151.25p 3,157.75p 0
13/06/2025 3,188.50p 3,228.50p 3,110.00p 3,157.50p 0
12/06/2025 3,188.50p 3,169.00p 3,152.50p 3,169.00p 109
11/06/2025 3,188.50p 3,192.00p 3,173.75p 3,173.75p 454
10/06/2025 3,201.00p 3,199.50p 3,182.75p 3,182.75p 214
09/06/2025 3,201.00p 3,192.50p 3,171.75p 3,171.75p 94
06/06/2025 3,201.00p 3,341.75p 3,083.50p 3,203.50p 0
05/06/2025 3,201.00p 3,201.50p 3,184.75p 3,184.75p 923
04/06/2025 3,205.00p 3,204.50p 3,197.50p 3,197.50p 635
03/06/2025 3,205.00p 3,209.60p 3,193.50p 3,201.00p 1,669
02/06/2025 3,149.50p 3,212.50p 3,188.75p 3,188.75p 62
30/05/2025 3,149.50p 3,218.50p 3,149.50p 3,218.50p 5,000
29/05/2025 3,209.50p 3,201.40p 3,198.00p 3,198.00p 43
28/05/2025 3,209.50p 3,217.00p 3,198.13p 3,200.25p 1,321
27/05/2025 3,186.50p 3,207.25p 3,186.50p 3,207.25p 23
26/05/2025 3,163.00p 3,165.00p 3,163.00p 3,165.00p 395
23/05/2025 3,163.00p 3,165.00p 3,163.00p 3,165.00p 395
22/05/2025 3,194.50p 3,214.00p 3,192.00p 3,192.00p 0
21/05/2025 3,194.50p 3,229.95p 3,222.25p 3,222.25p 22
20/05/2025 3,194.50p 3,242.25p 3,222.43p 3,242.25p 666
19/05/2025 3,194.50p 3,226.75p 3,194.50p 3,226.75p 28
16/05/2025 3,049.00p 3,323.00p 3,190.50p 3,218.75p 0
15/05/2025 3,049.00p 3,191.50p 3,162.31p 3,191.50p 441
14/05/2025 3,049.00p 3,184.00p 3,153.00p 3,153.00p 49
13/05/2025 3,049.00p 3,188.52p 3,171.75p 3,171.75p 942
12/05/2025 3,049.00p 3,195.53p 3,162.75p 3,162.75p 11
09/05/2025 3,049.00p 3,315.75p 3,008.25p 3,153.50p 0
08/05/2025 3,049.00p 3,176.50p 3,156.00p 3,160.00p 79
07/05/2025 3,049.00p 3,158.75p 3,139.30p 3,157.50p 748
06/05/2025 3,049.00p 3,150.00p 3,140.50p 3,150.00p 1
05/05/2025 3,049.00p 3,155.00p 3,136.36p 3,155.00p 48
02/05/2025 3,049.00p 3,155.00p 3,136.36p 3,155.00p 48

Market data

Select a section