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
34.25p 1.07
Last updated: 16:39:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,220.00p 3,233.50p 3,215.54p 3,233.50p 198
16/01/2025 3,183.00p 3,202.50p 3,184.50p 3,184.50p 0
15/01/2025 3,183.00p 3,195.00p 3,175.65p 3,184.50p 513
14/01/2025 3,161.50p 3,164.50p 3,161.75p 3,161.75p 1
13/01/2025 3,161.50p 3,161.50p 3,133.50p 3,153.25p 500
10/01/2025 3,163.00p 3,201.50p 3,118.50p 3,152.00p 0
09/01/2025 3,163.00p 3,182.81p 3,155.00p 3,169.50p 642
08/01/2025 3,163.00p 3,156.36p 3,137.31p 3,150.75p 190
07/01/2025 3,163.00p 3,131.00p 3,111.44p 3,131.00p 186
06/01/2025 3,163.00p 3,163.00p 3,129.25p 3,129.25p 3
03/01/2025 3,130.00p 3,184.25p 3,119.00p 3,143.50p 0
02/01/2025 3,130.00p 3,159.00p 3,130.00p 3,156.25p 994
01/01/2025 3,139.50p 3,128.75p 3,116.50p 3,126.00p 0
31/12/2024 3,139.50p 3,128.75p 3,116.50p 3,126.00p 0
30/12/2024 3,139.50p 3,147.50p 3,108.50p 3,122.75p 2
27/12/2024 3,139.50p 3,157.50p 3,134.50p 3,134.50p 2
26/12/2024 3,139.50p 3,142.00p 3,125.00p 3,136.50p 0
25/12/2024 3,139.50p 3,142.00p 3,125.00p 3,136.50p 0
24/12/2024 3,139.50p 3,142.00p 3,125.00p 3,136.50p 0
23/12/2024 3,139.50p 3,125.00p 3,124.75p 3,125.00p 88
20/12/2024 3,139.50p 3,131.25p 3,096.25p 3,128.75p 0
19/12/2024 3,139.50p 3,124.25p 3,115.27p 3,124.25p 395
18/12/2024 3,139.50p 3,146.00p 3,127.00p 3,146.00p 933
17/12/2024 3,145.50p 3,149.00p 3,145.50p 3,149.00p 140
16/12/2024 3,170.50p 3,181.94p 3,170.50p 3,198.50p 510
13/12/2024 3,187.00p 3,198.50p 3,184.50p 3,198.50p 473
12/12/2024 3,177.00p 3,191.00p 3,164.50p 3,185.50p 193
11/12/2024 3,177.00p 3,185.50p 3,177.00p 3,185.50p 2
10/12/2024 3,233.00p 3,213.50p 3,184.07p 3,187.50p 381
09/12/2024 3,233.00p 3,233.00p 3,194.00p 3,194.00p 54
06/12/2024 3,235.00p 3,257.00p 3,178.50p 3,223.50p 0
05/12/2024 3,235.00p 3,239.07p 3,226.50p 3,226.50p 77
04/12/2024 3,235.00p 3,235.00p 3,226.50p 3,226.50p 1
03/12/2024 3,265.50p 3,265.50p 3,232.00p 3,238.00p 300
02/12/2024 3,243.50p 3,244.00p 3,215.46p 3,244.00p 830
29/11/2024 3,239.50p 3,236.00p 3,189.75p 3,233.50p 0
28/11/2024 3,239.50p 3,239.50p 3,222.50p 3,230.50p 87
27/11/2024 3,246.00p 3,251.25p 3,235.50p 3,241.00p 0
26/11/2024 3,246.00p 3,276.00p 3,212.75p 3,245.00p 0
25/11/2024 3,246.00p 3,246.00p 3,232.00p 3,245.75p 805
22/11/2024 3,135.50p 3,239.50p 3,221.00p 3,176.75p 0
21/11/2024 3,135.50p 3,217.00p 3,135.50p 3,176.75p 0
20/11/2024 3,135.50p 3,154.25p 3,135.00p 3,140.25p 0
19/11/2024 3,135.50p 3,175.23p 3,135.50p 3,147.00p 64
18/11/2024 3,165.00p 3,165.00p 3,147.61p 3,164.25p 512
15/11/2024 3,165.50p 3,165.50p 3,156.25p 3,165.50p 75
14/11/2024 3,161.00p 3,169.35p 3,165.50p 3,165.50p 126
13/11/2024 3,161.00p 3,185.25p 3,104.25p 3,154.25p 0
12/11/2024 3,161.00p 3,161.00p 3,149.75p 3,149.75p 470
11/11/2024 3,158.00p 3,159.25p 3,158.00p 3,159.25p 155
08/11/2024 3,142.00p 3,164.00p 3,087.25p 3,125.25p 0
07/11/2024 3,142.00p 3,142.00p 3,106.50p 3,113.25p 283
06/11/2024 3,072.00p 3,127.29p 3,119.75p 3,119.75p 32
05/11/2024 3,072.00p 3,058.00p 3,046.29p 3,058.00p 980
04/11/2024 3,072.00p 3,050.76p 3,047.25p 3,047.25p 32
01/11/2024 3,072.00p 3,067.50p 3,057.00p 3,057.00p 0
31/10/2024 3,072.00p 3,063.00p 3,050.17p 3,063.00p 202
30/10/2024 3,072.00p 3,067.25p 3,064.94p 3,067.25p 292
29/10/2024 3,072.00p 3,093.38p 3,072.00p 3,074.25p 73
28/10/2024 3,097.00p 3,097.00p 3,086.50p 3,088.00p 2
25/10/2024 3,083.00p 3,096.25p 3,070.25p 3,072.75p 0
24/10/2024 3,083.00p 3,098.52p 3,091.50p 3,093.75p 79
23/10/2024 3,083.00p 3,095.27p 3,083.00p 3,093.75p 776
22/10/2024 3,126.00p 3,129.00p 3,067.75p 3,089.75p 0
21/10/2024 3,126.00p 3,126.00p 3,103.50p 3,103.50p 2,065
18/10/2024 3,120.00p 3,128.25p 3,118.50p 3,128.25p 194
17/10/2024 3,080.75p 3,145.00p 3,131.75p 3,131.75p 8
16/10/2024 3,080.75p 3,156.75p 3,111.00p 3,125.25p 0
15/10/2024 3,080.75p 3,164.50p 3,080.75p 3,116.75p 0
14/10/2024 3,080.75p 3,103.25p 3,080.75p 3,103.25p 0
11/10/2024 3,076.50p 3,080.75p 3,076.50p 3,080.75p 288
10/10/2024 3,079.00p 3,079.00p 3,062.00p 3,062.00p 336
09/10/2024 3,027.00p 3,061.00p 3,048.54p 3,061.00p 13
08/10/2024 3,027.00p 3,083.75p 3,014.00p 3,046.50p 0
07/10/2024 3,027.00p 3,051.50p 3,035.00p 3,035.00p 0
04/10/2024 3,027.00p 3,035.00p 3,027.00p 3,035.00p 1
03/10/2024 3,065.50p 3,066.50p 3,030.50p 3,042.00p 917
02/10/2024 3,039.50p 3,039.50p 3,027.01p 3,035.25p 348
01/10/2024 2,998.00p 3,037.00p 2,998.00p 3,032.25p 150
30/09/2024 3,037.00p 3,037.00p 3,007.00p 3,007.00p 1
27/09/2024 3,044.50p 3,044.50p 3,021.08p 3,041.75p 1,515
26/09/2024 3,067.50p 3,024.50p 3,018.13p 3,024.50p 19
25/09/2024 3,067.50p 3,017.50p 3,011.10p 3,017.50p 608
24/09/2024 3,067.50p 3,030.00p 3,005.50p 3,016.00p 0
23/09/2024 3,067.50p 3,023.75p 3,013.34p 3,023.75p 1,150
20/09/2024 3,067.50p 3,066.00p 2,989.00p 3,023.75p 0
19/09/2024 3,067.50p 3,045.44p 3,033.00p 3,033.00p 377
18/09/2024 3,067.50p 3,045.64p 3,036.25p 3,036.25p 180
17/09/2024 3,067.50p 3,107.75p 3,047.50p 3,069.50p 0
16/09/2024 3,067.50p 3,067.50p 3,040.82p 3,047.50p 133
13/09/2024 3,044.50p 3,063.50p 3,044.01p 3,046.00p 1,975
12/09/2024 3,037.00p 3,086.75p 3,006.25p 3,017.50p 0
11/09/2024 3,037.00p 3,074.25p 2,994.00p 3,017.50p 0
10/09/2024 3,037.00p 3,050.00p 3,048.93p 3,050.00p 21
09/09/2024 3,037.00p 3,037.00p 3,019.00p 3,036.50p 2,458
06/09/2024 3,068.00p 3,047.25p 2,966.25p 3,000.50p 0
05/09/2024 3,068.00p 3,066.00p 2,984.75p 3,015.50p 0
04/09/2024 3,068.00p 3,051.00p 3,037.30p 3,051.00p 82
03/09/2024 3,068.00p 3,104.25p 3,036.00p 3,065.75p 0
02/09/2024 3,068.00p 3,068.25p 3,048.50p 3,048.75p 2,586
30/08/2024 3,051.00p 3,091.00p 3,017.25p 3,048.75p 0
29/08/2024 3,051.00p 3,051.00p 3,045.50p 3,045.50p 1
28/08/2024 3,002.50p 3,032.50p 3,010.50p 3,030.00p 0
27/08/2024 3,002.50p 3,010.50p 3,009.40p 3,010.50p 19
26/08/2024 3,002.50p 3,005.00p 3,000.00p 3,005.00p 290
23/08/2024 3,002.50p 3,005.00p 3,000.00p 3,005.00p 290
22/08/2024 3,002.50p 3,005.00p 3,000.00p 3,005.00p 290
21/08/2024 2,990.50p 3,014.25p 3,003.75p 3,010.75p 0
20/08/2024 2,990.50p 3,007.00p 3,004.01p 3,007.00p 183
19/08/2024 2,990.50p 3,011.00p 3,002.50p 3,011.00p 491
16/08/2024 2,990.50p 3,046.50p 2,988.75p 3,012.50p 0
15/08/2024 2,990.50p 3,004.75p 2,990.50p 3,004.75p 15
14/08/2024 2,944.50p 2,985.50p 2,984.00p 2,984.00p 8
13/08/2024 2,944.50p 2,998.50p 2,936.50p 2,959.25p 0
12/08/2024 2,944.50p 2,981.62p 2,963.24p 2,964.25p 210
09/08/2024 2,944.50p 3,012.75p 2,923.50p 2,972.25p 0
08/08/2024 2,944.50p 3,003.50p 2,942.75p 2,966.50p 0
07/08/2024 2,944.50p 2,992.25p 2,936.00p 2,989.50p 0
06/08/2024 2,944.50p 2,952.25p 2,944.50p 2,952.25p 93
05/08/2024 2,940.00p 2,959.00p 2,931.75p 2,931.75p 450
02/08/2024 2,985.50p 3,048.75p 2,960.25p 3,013.50p 0
01/08/2024 2,985.50p 3,033.00p 3,013.50p 3,013.50p 710
31/07/2024 2,985.50p 3,056.50p 2,984.25p 3,026.75p 0
30/07/2024 2,985.50p 3,014.25p 2,985.00p 3,010.00p 0
29/07/2024 2,985.50p 3,026.75p 2,951.25p 2,985.00p 0
26/07/2024 2,985.50p 2,995.50p 2,985.50p 2,957.75p 1
25/07/2024 2,960.50p 2,988.00p 2,921.75p 2,957.75p 0
24/07/2024 2,960.50p 2,930.00p 2,924.38p 2,930.00p 42
23/07/2024 2,960.50p 2,951.16p 2,947.00p 2,947.00p 48
22/07/2024 2,960.50p 2,944.00p 2,932.19p 2,944.00p 204
19/07/2024 2,960.50p 2,974.50p 2,886.25p 2,922.50p 0
18/07/2024 2,960.50p 2,960.50p 2,946.63p 2,957.00p 1,770

Market data

Select a section