Market data

Select a section

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

(FCSG)
Sector: n/a
3,068.00p
-83.00p -2.63
Last updated: 16:35:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section