First Trust Global Funds Public Limited Company Ft Glob Cap Str Esg Lead...
(FCSG)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
2,933.00p
|
2,943.00p
|
2,886.00p
|
2,942.50p
|
0
|
|
16/07/2024
|
2,933.00p
|
2,941.00p
|
2,931.50p
|
2,941.00p
|
254
|
|
15/07/2024
|
2,924.50p
|
2,934.00p
|
2,924.50p
|
2,934.00p
|
133
|
|
12/07/2024
|
2,908.50p
|
2,941.75p
|
2,917.75p
|
2,941.75p
|
0
|
|
11/07/2024
|
2,908.50p
|
2,932.25p
|
2,868.50p
|
2,921.75p
|
0
|
|
10/07/2024
|
2,908.50p
|
2,914.00p
|
2,893.99p
|
2,909.75p
|
141
|
|
09/07/2024
|
2,908.50p
|
2,908.75p
|
2,908.50p
|
2,908.75p
|
54
|
|
08/07/2024
|
2,901.00p
|
2,954.50p
|
2,865.25p
|
2,908.75p
|
0
|
|
05/07/2024
|
2,901.00p
|
2,955.75p
|
2,876.00p
|
2,906.75p
|
0
|
|
04/07/2024
|
2,901.00p
|
2,930.25p
|
2,916.00p
|
2,925.75p
|
0
|
|
03/07/2024
|
2,901.00p
|
2,965.75p
|
2,878.25p
|
2,921.00p
|
0
|
|
02/07/2024
|
2,901.00p
|
2,912.00p
|
2,675.50p
|
2,912.00p
|
6,304
|
|
01/07/2024
|
2,971.00p
|
2,961.00p
|
2,927.23p
|
2,931.75p
|
341
|
|
28/06/2024
|
2,971.00p
|
2,948.19p
|
2,941.00p
|
2,941.00p
|
508
|
|
27/06/2024
|
2,971.00p
|
2,991.25p
|
2,907.25p
|
2,945.50p
|
0
|
|
26/06/2024
|
2,971.00p
|
2,965.50p
|
2,942.25p
|
2,945.50p
|
0
|
|
25/06/2024
|
2,971.00p
|
2,999.25p
|
2,934.50p
|
2,956.00p
|
0
|
|
24/06/2024
|
2,971.00p
|
2,971.97p
|
2,958.46p
|
2,969.50p
|
491
|
|
21/06/2024
|
2,945.00p
|
2,997.50p
|
2,944.75p
|
2,962.00p
|
0
|
|
20/06/2024
|
2,945.00p
|
2,951.75p
|
2,943.00p
|
2,951.75p
|
1,305
|
|
19/06/2024
|
2,931.50p
|
2,973.00p
|
2,898.50p
|
2,936.50p
|
0
|
|
18/06/2024
|
2,931.50p
|
2,941.25p
|
2,929.00p
|
2,941.25p
|
599
|
|
17/06/2024
|
2,922.50p
|
2,922.50p
|
2,919.50p
|
2,919.50p
|
435
|
|
14/06/2024
|
2,910.00p
|
2,931.25p
|
2,879.50p
|
2,905.75p
|
0
|
|
13/06/2024
|
2,910.00p
|
2,904.25p
|
2,897.12p
|
2,904.25p
|
39
|
|
12/06/2024
|
2,910.00p
|
2,916.51p
|
2,914.75p
|
2,914.75p
|
282
|
|
11/06/2024
|
2,910.00p
|
2,912.42p
|
2,905.00p
|
2,905.00p
|
195
|
|
10/06/2024
|
2,910.00p
|
2,921.50p
|
2,907.75p
|
2,907.75p
|
928
|
|
07/06/2024
|
2,882.50p
|
2,998.50p
|
2,904.75p
|
2,933.50p
|
0
|
|
06/06/2024
|
2,882.50p
|
2,933.50p
|
2,919.55p
|
2,933.50p
|
794
|
|
05/06/2024
|
2,882.50p
|
2,939.75p
|
2,868.50p
|
2,921.25p
|
0
|
|
04/06/2024
|
2,882.50p
|
2,926.75p
|
2,825.25p
|
2,874.25p
|
0
|
|
03/06/2024
|
2,882.50p
|
2,920.00p
|
2,878.00p
|
2,887.50p
|
713
|
|
31/05/2024
|
2,877.50p
|
2,877.50p
|
2,870.75p
|
2,870.75p
|
2
|
|
30/05/2024
|
2,920.50p
|
2,857.25p
|
2,855.06p
|
2,857.25p
|
350
|
|
29/05/2024
|
2,920.50p
|
2,861.26p
|
2,855.50p
|
2,855.50p
|
768
|
|
28/05/2024
|
2,920.50p
|
2,932.75p
|
2,831.00p
|
2,876.25p
|
0
|
|
27/05/2024
|
2,920.50p
|
2,942.25p
|
2,865.25p
|
2,895.25p
|
0
|
|
24/05/2024
|
2,920.50p
|
2,942.25p
|
2,865.25p
|
2,895.25p
|
0
|
|
23/05/2024
|
2,920.50p
|
2,923.00p
|
2,922.50p
|
2,922.50p
|
369
|
|
22/05/2024
|
2,920.50p
|
2,962.25p
|
2,894.25p
|
2,918.25p
|
0
|
|
21/05/2024
|
2,920.50p
|
2,914.75p
|
2,907.87p
|
2,914.75p
|
1,244
|
|
20/05/2024
|
2,920.50p
|
2,967.00p
|
2,898.00p
|
2,927.00p
|
0
|
|
17/05/2024
|
2,920.50p
|
2,932.00p
|
2,913.00p
|
2,926.00p
|
2,386
|
|
16/05/2024
|
2,928.50p
|
2,940.50p
|
2,938.93p
|
2,940.50p
|
154
|
|
15/05/2024
|
2,928.50p
|
2,924.50p
|
2,915.85p
|
2,924.50p
|
45
|
|
14/05/2024
|
2,928.50p
|
2,939.25p
|
2,899.00p
|
2,923.75p
|
0
|
|
13/05/2024
|
2,928.50p
|
2,935.50p
|
2,924.50p
|
2,935.50p
|
310
|