Market data

Select a section

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

(FCSG)
Sector: n/a
3,218.75p
27.25p 0.85
Last updated: 16:48:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 3,049.00p 3,151.00p 3,130.50p 3,130.50p 0
30/04/2025 3,049.00p 3,191.00p 2,966.75p 3,105.00p 0
29/04/2025 3,049.00p 3,136.00p 3,048.50p 3,065.00p 0
28/04/2025 3,049.00p 3,066.00p 3,052.13p 3,057.75p 330
25/04/2025 3,049.00p 3,220.75p 2,915.50p 3,059.00p 0
24/04/2025 3,049.00p 3,068.75p 3,051.00p 3,068.75p 0
23/04/2025 3,049.00p 3,215.50p 2,818.75p 3,082.50p 0
22/04/2025 3,049.00p 3,053.75p 3,022.50p 3,053.75p 210
21/04/2025 3,055.00p 3,068.00p 3,055.00p 3,068.00p 15
18/04/2025 3,055.00p 3,068.00p 3,055.00p 3,068.00p 15
17/04/2025 3,055.00p 3,068.00p 3,055.00p 3,068.00p 15
16/04/2025 3,076.00p 3,080.50p 3,069.46p 3,080.50p 24
15/04/2025 3,076.00p 3,099.00p 3,091.50p 3,091.50p 68
14/04/2025 3,076.00p 3,085.83p 3,064.16p 3,084.00p 245
11/04/2025 3,039.00p 3,066.00p 2,988.00p 3,034.25p 0
10/04/2025 3,039.00p 3,061.00p 3,034.50p 3,034.50p 45
09/04/2025 3,042.00p 2,944.75p 2,934.35p 2,944.75p 1,022
08/04/2025 3,042.00p 3,042.00p 3,024.25p 3,024.25p 76
07/04/2025 3,066.50p 2,945.50p 2,919.26p 2,945.50p 1,062
04/04/2025 3,066.50p 3,068.00p 3,046.00p 3,068.00p 450
03/04/2025 3,145.50p 3,193.00p 3,071.50p 3,151.00p 0
02/04/2025 3,145.50p 3,185.00p 3,163.51p 3,185.00p 488
01/04/2025 3,145.50p 3,203.00p 3,190.00p 3,190.00p 662
31/03/2025 3,145.50p 3,169.75p 3,141.17p 3,169.75p 2,167
28/03/2025 3,145.50p 3,174.75p 3,173.00p 3,174.75p 8
27/03/2025 3,145.50p 3,217.00p 3,143.00p 3,179.25p 0
26/03/2025 3,145.50p 3,189.27p 3,185.00p 3,185.00p 348
25/03/2025 3,145.50p 3,173.52p 3,168.50p 3,168.50p 629
24/03/2025 3,145.50p 3,217.50p 3,132.75p 3,176.75p 0
21/03/2025 3,145.50p 3,173.50p 3,145.50p 3,158.75p 150
20/03/2025 3,174.50p 3,176.50p 3,165.96p 3,170.50p 1,235
19/03/2025 3,155.00p 3,175.00p 3,158.00p 3,172.50p 0
18/03/2025 3,155.00p 3,175.75p 3,153.00p 3,158.00p 0
17/03/2025 3,155.00p 3,156.75p 3,145.02p 3,156.75p 1,000
14/03/2025 3,205.50p 3,169.25p 3,101.50p 3,137.00p 0
13/03/2025 3,205.50p 3,159.50p 3,074.00p 3,111.50p 0
12/03/2025 3,205.50p 3,172.00p 3,127.50p 3,127.50p 4
11/03/2025 3,205.50p 3,228.75p 3,152.25p 3,152.50p 0
10/03/2025 3,205.50p 3,227.50p 3,196.98p 3,227.50p 349
07/03/2025 3,205.50p 3,227.00p 3,144.75p 3,197.25p 0
06/03/2025 3,205.50p 3,225.75p 3,139.25p 3,201.75p 0
05/03/2025 3,205.50p 3,205.50p 3,191.25p 3,191.25p 150
04/03/2025 3,255.00p 3,255.00p 3,218.25p 3,218.25p 212
03/03/2025 3,253.50p 3,270.00p 3,248.00p 3,258.00p 188
28/02/2025 3,253.50p 3,253.50p 3,234.75p 3,234.75p 391
27/02/2025 3,252.00p 3,252.00p 3,243.75p 3,243.75p 1
26/02/2025 3,269.50p 3,270.50p 3,248.50p 3,248.50p 2
25/02/2025 3,222.00p 3,245.00p 3,222.00p 3,245.00p 148
24/02/2025 3,211.00p 3,233.50p 3,211.00p 3,233.50p 5,332
21/02/2025 3,216.50p 3,266.75p 3,201.00p 3,222.25p 0
20/02/2025 3,216.50p 3,219.50p 3,216.50p 3,219.50p 17
19/02/2025 3,231.00p 3,234.50p 3,223.98p 3,227.75p 358
18/02/2025 3,234.00p 3,234.00p 3,222.75p 3,222.75p 194
17/02/2025 3,257.00p 3,225.90p 3,225.00p 3,225.00p 201
14/02/2025 3,257.00p 3,251.25p 3,223.75p 3,226.25p 0
13/02/2025 3,257.00p 3,257.00p 3,230.00p 3,242.75p 163
12/02/2025 3,253.50p 3,253.50p 3,245.75p 3,245.75p 99
11/02/2025 3,256.00p 3,258.50p 3,244.00p 3,250.25p 340
10/02/2025 3,266.50p 3,266.50p 3,249.75p 3,249.75p 868
07/02/2025 3,277.00p 3,283.00p 3,212.00p 3,239.00p 0
06/02/2025 3,277.00p 3,256.75p 3,208.50p 3,208.50p 0
05/02/2025 3,277.00p 3,242.75p 3,191.50p 3,208.50p 0
04/02/2025 3,277.00p 3,235.75p 3,209.25p 3,226.75p 0
03/02/2025 3,277.00p 3,238.50p 3,226.75p 3,226.75p 0
31/01/2025 3,277.00p 3,277.00p 3,239.50p 3,261.00p 3,917
30/01/2025 3,193.00p 3,298.50p 3,218.00p 3,261.00p 0
29/01/2025 3,193.00p 3,251.00p 3,247.84p 3,251.00p 261
28/01/2025 3,193.00p 3,245.25p 3,241.53p 3,245.25p 138
27/01/2025 3,193.00p 3,222.00p 3,191.68p 3,222.00p 5,613
24/01/2025 3,216.00p 3,216.00p 3,196.50p 3,196.50p 150
23/01/2025 3,232.50p 3,221.56p 3,209.15p 3,220.00p 1,657
22/01/2025 3,232.50p 3,244.50p 3,220.44p 3,226.50p 589
21/01/2025 3,232.50p 3,267.25p 3,181.00p 3,222.50p 0
20/01/2025 3,232.50p 3,232.50p 3,216.50p 3,216.50p 150
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

Market data

Select a section