Market data

Select a section

First Trust Global Funds Public Limited Company Equity Inc Ucits ETF

(FGBL)
Sector: n/a
5,394.00p
15.50p 0.29
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/05/2025 5,418.00p 5,653.50p 5,134.00p 5,394.00p 0
08/05/2025 5,418.00p 5,622.00p 5,096.00p 5,378.50p 0
07/05/2025 5,418.00p 5,608.00p 5,117.00p 5,342.50p 0
06/05/2025 5,418.00p 5,418.00p 5,320.00p 5,350.50p 4,290
05/05/2025 5,294.00p 5,594.00p 5,091.00p 5,360.00p 0
02/05/2025 5,294.00p 5,594.00p 5,091.00p 5,360.00p 0
01/05/2025 5,294.00p 5,545.50p 5,038.00p 5,320.00p 0
30/04/2025 5,294.00p 5,271.00p 5,263.42p 5,271.00p 190
29/04/2025 5,294.00p 5,291.63p 5,283.00p 5,283.00p 1,059
28/04/2025 5,294.00p 5,294.00p 5,245.00p 5,263.00p 408
25/04/2025 5,128.00p 5,498.00p 4,996.50p 5,258.00p 0
24/04/2025 5,128.00p 5,485.50p 4,986.50p 5,240.50p 0
23/04/2025 5,128.00p 5,448.50p 4,966.50p 5,234.00p 0
22/04/2025 5,128.00p 5,152.00p 5,128.00p 5,152.00p 431
21/04/2025 5,123.00p 5,388.00p 4,884.50p 5,145.00p 0
18/04/2025 5,123.00p 5,388.00p 4,884.50p 5,145.00p 0
17/04/2025 5,123.00p 5,388.00p 4,884.50p 5,145.00p 0
16/04/2025 5,123.00p 5,138.00p 5,018.00p 5,138.00p 394
15/04/2025 5,123.00p 5,143.00p 5,097.00p 5,106.50p 3,061
14/04/2025 4,966.00p 5,108.00p 4,972.50p 5,063.50p 0
11/04/2025 4,966.00p 5,011.50p 4,918.00p 4,972.50p 0
10/04/2025 4,966.00p 5,116.50p 4,839.50p 4,979.50p 0
09/04/2025 4,966.00p 4,950.00p 4,749.00p 4,839.50p 0
08/04/2025 4,966.00p 4,966.00p 4,901.00p 4,950.00p 3
07/04/2025 4,853.00p 4,877.50p 4,823.00p 4,877.50p 973
04/04/2025 5,425.00p 5,028.00p 4,993.71p 5,028.00p 18
03/04/2025 5,425.00p 5,415.00p 5,248.00p 5,268.00p 0
02/04/2025 5,425.00p 5,425.00p 5,415.00p 5,415.00p 9
01/04/2025 5,447.00p 5,490.00p 5,441.50p 5,441.50p 2,177
31/03/2025 5,457.00p 5,404.00p 5,401.79p 5,404.00p 18
28/03/2025 5,457.00p 5,457.00p 5,430.00p 5,430.00p 3
27/03/2025 5,535.00p 5,507.26p 5,493.50p 5,493.50p 18
26/03/2025 5,535.00p 5,559.00p 5,502.00p 5,528.00p 0
25/03/2025 5,535.00p 5,535.00p 5,502.00p 5,502.00p 2
24/03/2025 5,496.00p 5,496.00p 5,476.00p 5,476.00p 2
21/03/2025 5,514.00p 5,480.87p 5,468.50p 5,468.50p 36
20/03/2025 5,514.00p 5,530.50p 5,437.00p 5,473.50p 0
19/03/2025 5,514.00p 5,535.00p 5,477.00p 5,517.50p 0
18/03/2025 5,514.00p 5,566.00p 5,493.00p 5,493.00p 2,112
17/03/2025 5,425.00p 5,494.00p 5,417.50p 5,466.00p 0
14/03/2025 5,425.00p 5,460.00p 5,351.50p 5,435.00p 0
13/03/2025 5,425.00p 5,425.50p 5,321.50p 5,363.00p 0
12/03/2025 5,425.00p 5,402.50p 5,319.50p 5,360.50p 0
11/03/2025 5,425.00p 5,431.00p 5,320.50p 5,326.00p 0
10/03/2025 5,425.00p 5,434.00p 5,400.00p 5,400.00p 9
07/03/2025 5,425.00p 5,425.00p 5,409.00p 5,409.00p 185
06/03/2025 5,321.00p 5,430.50p 5,337.00p 5,405.50p 0
05/03/2025 5,321.00p 5,337.00p 5,321.00p 5,337.00p 37
04/03/2025 5,373.00p 5,380.50p 5,218.00p 5,253.50p 0
03/03/2025 5,373.00p 5,420.50p 5,348.00p 5,380.50p 0
28/02/2025 5,373.00p 5,373.00p 5,304.50p 5,348.00p 0
27/02/2025 5,373.00p 5,413.00p 5,325.50p 5,373.00p 0
26/02/2025 5,373.00p 5,413.50p 5,356.50p 5,389.00p 0
25/02/2025 5,373.00p 5,372.23p 5,362.50p 5,362.50p 37
24/02/2025 5,373.00p 5,364.70p 5,338.50p 5,338.50p 55
21/02/2025 5,373.00p 5,353.00p 5,289.50p 5,319.50p 0
20/02/2025 5,373.00p 5,373.00p 5,329.50p 5,329.50p 3
19/02/2025 5,363.00p 5,393.00p 5,316.50p 5,339.50p 0
18/02/2025 5,363.00p 5,372.50p 5,363.00p 5,372.50p 2,000
17/02/2025 5,332.00p 5,364.00p 5,324.00p 5,351.50p 0
14/02/2025 5,332.00p 5,356.00p 5,300.50p 5,324.00p 0
13/02/2025 5,332.00p 5,332.00p 5,314.00p 5,314.00p 195
12/02/2025 5,323.00p 5,323.00p 5,307.00p 5,307.00p 883
11/02/2025 5,277.00p 5,306.00p 5,259.00p 5,303.00p 191
10/02/2025 5,277.00p 5,308.50p 5,255.50p 5,280.50p 0
07/02/2025 5,277.00p 5,302.50p 5,236.50p 5,267.50p 0
06/02/2025 5,277.00p 5,300.50p 5,198.00p 5,198.00p 0
05/02/2025 5,277.00p 5,235.00p 5,170.50p 5,198.00p 0
04/02/2025 5,277.00p 5,236.50p 5,158.50p 5,177.00p 0
03/02/2025 5,277.00p 5,257.50p 5,125.00p 5,177.00p 0
31/01/2025 5,277.00p 5,302.00p 5,244.50p 5,257.50p 0
30/01/2025 5,277.00p 5,290.50p 5,221.50p 5,268.50p 0
29/01/2025 5,277.00p 5,277.00p 5,251.00p 5,251.00p 1
28/01/2025 4,982.00p 5,264.00p 5,219.00p 5,235.50p 0
27/01/2025 4,982.00p 5,264.00p 5,192.00p 5,236.00p 0
24/01/2025 4,982.00p 5,281.50p 5,202.50p 5,229.00p 0
23/01/2025 4,982.00p 5,289.00p 5,227.50p 5,258.00p 0
22/01/2025 4,982.00p 5,271.50p 5,226.50p 5,242.50p 0
21/01/2025 4,982.00p 5,291.50p 5,225.00p 5,251.50p 0
20/01/2025 4,982.00p 5,325.00p 5,201.00p 5,266.50p 0
17/01/2025 4,982.00p 5,269.50p 5,205.50p 5,260.50p 0
16/01/2025 4,982.00p 5,245.50p 5,184.50p 5,198.00p 0
15/01/2025 4,982.00p 5,226.00p 5,142.00p 5,198.00p 0
14/01/2025 4,982.00p 5,201.00p 5,130.00p 5,160.50p 0
13/01/2025 4,982.00p 5,163.00p 5,090.00p 5,141.00p 0
10/01/2025 4,982.00p 5,128.48p 5,100.00p 5,100.00p 20
09/01/2025 4,982.00p 5,127.50p 5,084.00p 5,085.50p 0
08/01/2025 4,982.00p 5,108.50p 5,051.50p 5,085.50p 0
07/01/2025 4,982.00p 5,081.50p 5,013.50p 5,057.50p 0
06/01/2025 4,982.00p 5,087.00p 5,009.50p 5,059.00p 0
03/01/2025 4,982.00p 5,047.50p 5,002.00p 5,015.00p 0
02/01/2025 4,982.00p 5,055.00p 4,968.00p 5,022.50p 0
01/01/2025 4,982.00p 4,995.00p 4,952.50p 4,985.50p 0
31/12/2024 4,982.00p 4,995.00p 4,952.50p 4,985.50p 0
30/12/2024 4,982.00p 4,986.50p 4,931.00p 4,960.00p 0
27/12/2024 4,982.00p 4,982.00p 4,950.00p 4,950.00p 1
26/12/2024 4,923.00p 4,943.00p 4,915.00p 4,942.50p 0
25/12/2024 4,923.00p 4,943.00p 4,915.00p 4,942.50p 0
24/12/2024 4,923.00p 4,943.00p 4,915.00p 4,942.50p 0
23/12/2024 4,923.00p 4,931.00p 4,886.00p 4,915.00p 0
20/12/2024 4,923.00p 4,923.00p 4,908.50p 4,908.50p 1
19/12/2024 4,975.00p 4,939.00p 4,873.00p 4,902.00p 0
18/12/2024 4,975.00p 4,975.00p 4,939.00p 4,939.00p 2,000
17/12/2024 5,050.00p 4,986.50p 4,901.50p 4,930.50p 0
16/12/2024 5,050.00p 5,058.50p 4,971.00p 4,986.50p 0
13/12/2024 5,050.00p 5,078.00p 5,029.50p 5,047.50p 0
12/12/2024 5,050.00p 5,058.50p 5,014.50p 5,029.50p 0
11/12/2024 5,050.00p 5,050.00p 5,014.50p 5,014.50p 14
10/12/2024 5,046.00p 5,069.00p 5,013.50p 5,038.50p 0
09/12/2024 5,046.00p 5,067.50p 5,046.00p 5,067.50p 156
06/12/2024 5,019.00p 5,019.00p 5,018.00p 5,018.00p 1
05/12/2024 5,033.00p 5,056.00p 4,992.00p 5,031.50p 0
04/12/2024 5,033.00p 5,033.00p 5,003.00p 5,003.00p 7
03/12/2024 4,994.00p 5,029.40p 5,011.50p 5,011.50p 198
02/12/2024 4,994.00p 5,000.00p 4,966.50p 4,966.50p 4
29/11/2024 4,994.00p 4,973.50p 4,943.00p 4,967.00p 0
28/11/2024 4,994.00p 4,992.00p 4,941.50p 4,964.00p 0
27/11/2024 4,994.00p 4,998.00p 4,963.50p 4,963.50p 3
26/11/2024 4,994.00p 5,029.00p 4,983.50p 4,992.50p 0
25/11/2024 4,994.00p 5,058.50p 5,007.50p 5,029.00p 0
22/11/2024 4,994.00p 5,052.00p 4,994.00p 5,013.50p 8
21/11/2024 5,015.00p 5,016.50p 4,963.00p 5,013.50p 0
20/11/2024 5,015.00p 5,009.50p 4,964.50p 4,974.50p 0
19/11/2024 5,015.00p 4,998.14p 4,993.00p 4,993.00p 100
18/11/2024 5,015.00p 5,031.00p 4,997.50p 5,025.50p 0
15/11/2024 5,015.00p 5,019.00p 4,965.00p 4,970.00p 0
14/11/2024 5,015.00p 4,992.00p 4,925.00p 4,925.00p 0
13/11/2024 5,015.00p 4,951.00p 4,915.50p 4,925.00p 0
12/11/2024 5,015.00p 4,982.50p 4,902.50p 4,932.50p 0
11/11/2024 5,015.00p 4,997.50p 4,942.50p 4,972.50p 0

Market data

Select a section