Market data

Select a section

First Trust Global Funds Public Limited Company Equity Inc Ucits ETF

(FGBL)
Sector: n/a
5,685.50p
12.50p 0.22
Last updated: 14:06:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 5,703.00p 5,977.50p 5,616.50p 5,673.00p 0
15/07/2025 5,703.00p 5,744.73p 5,713.00p 5,713.00p 26
14/07/2025 5,703.00p 5,976.50p 5,711.00p 5,738.00p 0
11/07/2025 5,703.00p 5,987.00p 5,699.00p 5,711.00p 0
10/07/2025 5,703.00p 5,982.50p 5,707.00p 5,718.00p 0
09/07/2025 5,703.00p 5,974.00p 5,687.50p 5,707.00p 0
08/07/2025 5,703.00p 5,711.00p 5,667.00p 5,688.50p 1,675
07/07/2025 5,656.00p 5,656.00p 5,634.50p 5,634.50p 100
04/07/2025 5,682.00p 5,931.00p 5,607.50p 5,649.00p 0
03/07/2025 5,682.00p 5,938.00p 5,412.00p 5,675.00p 0
02/07/2025 5,682.00p 5,685.00p 5,659.50p 5,659.50p 1,289
01/07/2025 5,556.00p 5,610.00p 5,556.00p 5,574.50p 2,431
30/06/2025 5,520.00p 5,771.50p 5,483.50p 5,533.00p 0
27/06/2025 5,520.00p 5,550.00p 5,491.50p 5,541.00p 0
26/06/2025 5,520.00p 5,520.00p 5,491.50p 5,491.50p 5,520
25/06/2025 5,518.00p 5,591.50p 5,439.00p 5,495.50p 0
24/06/2025 5,518.00p 5,546.00p 5,393.00p 5,525.50p 4,291
23/06/2025 5,575.00p 5,582.00p 5,529.00p 5,529.00p 165
20/06/2025 5,575.00p 5,575.00p 5,547.50p 5,547.50p 905
19/06/2025 5,562.00p 5,587.00p 5,539.50p 5,539.50p 905
18/06/2025 5,562.00p 5,583.50p 5,562.00p 5,583.50p 1,095
17/06/2025 5,593.00p 5,636.50p 5,522.00p 5,575.50p 0
16/06/2025 5,593.00p 5,666.50p 5,548.50p 5,594.50p 0
13/06/2025 5,593.00p 5,838.50p 5,332.00p 5,551.50p 0
12/06/2025 5,593.00p 5,593.00p 5,572.50p 5,572.50p 311
11/06/2025 5,582.00p 5,838.00p 5,534.00p 5,576.50p 0
10/06/2025 5,582.00p 5,584.00p 5,565.50p 5,565.50p 849
09/06/2025 5,479.00p 5,596.50p 5,453.50p 5,527.50p 0
06/06/2025 5,479.00p 5,519.00p 5,472.00p 5,519.00p 22
05/06/2025 5,479.00p 5,520.50p 5,433.50p 5,480.00p 0
04/06/2025 5,479.00p 5,508.50p 5,457.00p 5,471.00p 0
03/06/2025 5,479.00p 5,505.00p 5,450.00p 5,484.00p 0
02/06/2025 5,479.00p 5,486.00p 5,470.50p 5,470.50p 741
30/05/2025 5,415.00p 5,519.00p 5,475.50p 5,475.50p 307
29/05/2025 5,415.00p 5,516.00p 5,474.00p 5,474.00p 29
28/05/2025 5,415.00p 5,496.50p 5,455.50p 5,470.00p 0
27/05/2025 5,415.00p 5,699.50p 5,194.50p 5,476.00p 0
26/05/2025 5,415.00p 5,442.77p 5,415.00p 5,416.50p 396
23/05/2025 5,415.00p 5,442.77p 5,415.00p 5,416.50p 396
22/05/2025 5,486.00p 5,486.00p 5,461.50p 5,461.50p 192
21/05/2025 5,481.00p 5,554.50p 5,496.00p 5,520.50p 0
20/05/2025 5,481.00p 5,538.00p 5,481.00p 5,538.00p 2
19/05/2025 5,524.00p 5,524.00p 5,499.50p 5,499.50p 250
16/05/2025 5,513.00p 5,539.00p 5,498.50p 5,498.50p 250
15/05/2025 5,513.00p 5,513.00p 5,491.00p 5,491.00p 595
14/05/2025 5,498.00p 5,498.00p 5,478.00p 5,478.00p 112
13/05/2025 5,503.00p 5,503.00p 5,474.00p 5,474.00p 721
12/05/2025 5,500.00p 5,523.00p 5,471.00p 5,474.00p 905
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

Market data

Select a section