First Trust Global Funds Public Limited Company Equity Inc Ucits ETF
(FGBL)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
6,371.00p
|
6,371.00p
|
6,185.00p
|
6,213.00p
|
4
|
|
30/10/2025
|
6,285.00p
|
6,238.50p
|
6,237.00p
|
6,238.50p
|
0
|
|
29/10/2025
|
6,285.00p
|
6,286.00p
|
6,247.00p
|
6,247.00p
|
345
|
|
28/10/2025
|
6,255.00p
|
6,255.00p
|
6,146.00p
|
6,201.00p
|
265
|
|
27/10/2025
|
6,193.00p
|
6,220.00p
|
6,149.42p
|
6,202.50p
|
761
|
|
24/10/2025
|
6,060.00p
|
6,177.45p
|
6,163.56p
|
6,173.50p
|
323
|
|
23/10/2025
|
6,060.00p
|
6,411.50p
|
6,075.50p
|
6,142.50p
|
0
|
|
22/10/2025
|
6,060.00p
|
6,127.79p
|
6,099.50p
|
6,099.50p
|
407
|
|
21/10/2025
|
6,060.00p
|
6,158.00p
|
6,060.00p
|
6,081.50p
|
3,617
|
|
20/10/2025
|
5,988.00p
|
6,070.50p
|
5,988.00p
|
6,070.50p
|
14
|
|
17/10/2025
|
6,023.00p
|
6,015.00p
|
5,925.00p
|
6,007.00p
|
400
|
|
16/10/2025
|
6,023.00p
|
6,078.50p
|
5,970.50p
|
6,034.00p
|
0
|
|
15/10/2025
|
6,023.00p
|
6,023.00p
|
6,021.50p
|
6,021.50p
|
11
|
|
14/10/2025
|
5,960.00p
|
6,023.50p
|
5,960.00p
|
6,023.50p
|
2,602
|
|
13/10/2025
|
6,078.00p
|
6,038.00p
|
5,966.00p
|
5,995.00p
|
3
|
|
10/10/2025
|
6,078.00p
|
6,098.45p
|
5,989.50p
|
5,989.50p
|
82
|
|
09/10/2025
|
6,078.00p
|
6,091.00p
|
6,063.00p
|
6,091.00p
|
0
|
|
08/10/2025
|
6,078.00p
|
6,074.00p
|
6,061.50p
|
6,061.50p
|
0
|
|
07/10/2025
|
6,078.00p
|
6,133.00p
|
6,050.00p
|
6,050.00p
|
3,290
|
|
06/10/2025
|
6,084.00p
|
6,129.00p
|
6,005.00p
|
6,045.50p
|
24
|
|
03/10/2025
|
6,099.00p
|
6,340.50p
|
5,807.00p
|
6,061.50p
|
0
|
|
02/10/2025
|
6,099.00p
|
6,099.25p
|
6,040.00p
|
6,040.00p
|
528
|
|
01/10/2025
|
6,080.00p
|
6,111.00p
|
5,896.00p
|
6,045.00p
|
8
|
|
30/09/2025
|
6,097.00p
|
6,030.00p
|
5,976.00p
|
5,998.00p
|
0
|
|
29/09/2025
|
6,097.00p
|
6,143.00p
|
6,013.00p
|
6,025.00p
|
663
|
|
26/09/2025
|
6,042.00p
|
6,051.45p
|
5,997.00p
|
6,031.50p
|
90
|
|
25/09/2025
|
6,042.00p
|
6,043.00p
|
5,853.00p
|
6,002.50p
|
4
|
|
24/09/2025
|
5,946.00p
|
6,044.00p
|
5,970.00p
|
6,015.00p
|
972
|
|
23/09/2025
|
5,946.00p
|
6,003.50p
|
5,943.00p
|
6,003.50p
|
2,154
|
|
22/09/2025
|
6,057.00p
|
6,176.00p
|
5,954.00p
|
5,974.50p
|
16
|
|
19/09/2025
|
6,025.00p
|
6,283.00p
|
5,769.00p
|
6,010.50p
|
0
|
|
18/09/2025
|
6,025.00p
|
6,260.00p
|
5,751.00p
|
5,977.50p
|
0
|
|
17/09/2025
|
6,025.00p
|
6,178.50p
|
5,748.50p
|
5,979.50p
|
0
|
|
16/09/2025
|
5,997.00p
|
6,063.00p
|
5,962.00p
|
5,962.00p
|
1,556
|
|
15/09/2025
|
6,025.00p
|
6,281.50p
|
5,747.00p
|
6,001.50p
|
0
|
|
12/09/2025
|
6,025.00p
|
6,026.00p
|
5,995.50p
|
5,995.50p
|
90
|
|
11/09/2025
|
6,035.00p
|
6,036.00p
|
6,014.00p
|
6,014.00p
|
1,067
|
|
10/09/2025
|
5,980.00p
|
5,993.55p
|
5,979.50p
|
5,979.50p
|
1
|
|
09/09/2025
|
5,980.00p
|
5,964.50p
|
5,924.56p
|
5,964.50p
|
412
|
|
08/09/2025
|
5,980.00p
|
6,003.00p
|
5,950.53p
|
5,959.50p
|
578
|
|
05/09/2025
|
5,980.00p
|
6,007.43p
|
5,945.00p
|
5,945.00p
|
1,663
|
|
04/09/2025
|
5,919.00p
|
6,048.00p
|
5,605.00p
|
5,972.00p
|
0
|
|
03/09/2025
|
5,919.00p
|
6,039.50p
|
5,684.50p
|
5,963.00p
|
0
|
|
02/09/2025
|
5,919.00p
|
5,977.00p
|
5,919.00p
|
5,977.00p
|
1,864
|
|
01/09/2025
|
5,997.00p
|
5,997.50p
|
5,938.00p
|
5,956.50p
|
0
|
|
29/08/2025
|
5,997.00p
|
6,260.50p
|
5,688.00p
|
5,966.00p
|
0
|
|
28/08/2025
|
5,997.00p
|
5,997.00p
|
5,970.50p
|
5,970.50p
|
155
|
|
27/08/2025
|
5,969.00p
|
5,979.45p
|
5,943.50p
|
5,943.50p
|
308
|
|
26/08/2025
|
6,029.00p
|
6,005.45p
|
5,975.50p
|
5,975.50p
|
290
|
|
25/08/2025
|
6,029.00p
|
6,093.00p
|
5,749.50p
|
6,063.00p
|
0
|
|
22/08/2025
|
6,029.00p
|
6,093.00p
|
5,749.50p
|
6,063.00p
|
0
|
|
21/08/2025
|
6,029.00p
|
6,035.46p
|
6,021.50p
|
6,021.50p
|
56
|
|
20/08/2025
|
6,013.00p
|
6,013.00p
|
6,006.50p
|
6,006.50p
|
29
|
|
19/08/2025
|
5,965.00p
|
5,991.00p
|
5,961.00p
|
5,991.00p
|
1,535
|
|
18/08/2025
|
6,021.00p
|
6,005.00p
|
5,954.50p
|
5,982.00p
|
0
|
|
15/08/2025
|
6,021.00p
|
6,021.00p
|
5,996.50p
|
5,996.50p
|
36
|
|
14/08/2025
|
5,930.00p
|
5,965.50p
|
5,930.00p
|
5,965.50p
|
2,216
|
|
13/08/2025
|
5,930.00p
|
5,982.54p
|
5,938.14p
|
5,970.00p
|
310
|
|
12/08/2025
|
5,930.00p
|
5,979.00p
|
5,930.00p
|
5,953.00p
|
4,017
|
|
11/08/2025
|
5,790.00p
|
5,920.49p
|
5,894.50p
|
5,894.50p
|
1
|
|
08/08/2025
|
5,790.00p
|
5,890.50p
|
5,790.00p
|
5,889.00p
|
0
|
|
07/08/2025
|
5,790.00p
|
6,133.50p
|
5,565.50p
|
5,846.00p
|
0
|
|
06/08/2025
|
5,790.00p
|
6,094.50p
|
5,549.50p
|
5,846.00p
|
0
|
|
05/08/2025
|
5,790.00p
|
5,813.00p
|
5,747.00p
|
5,790.50p
|
2,581
|
|
04/08/2025
|
5,811.00p
|
5,821.00p
|
5,780.62p
|
5,821.00p
|
50
|
|
01/08/2025
|
5,811.00p
|
5,811.00p
|
5,757.00p
|
5,757.00p
|
2
|
|
31/07/2025
|
5,862.00p
|
5,854.00p
|
5,825.50p
|
5,828.50p
|
0
|
|
30/07/2025
|
5,862.00p
|
5,867.48p
|
5,854.00p
|
5,854.00p
|
20
|
|
29/07/2025
|
5,862.00p
|
5,862.00p
|
5,845.00p
|
5,845.00p
|
2
|
|
28/07/2025
|
5,844.00p
|
5,898.00p
|
5,553.00p
|
5,814.00p
|
0
|
|
25/07/2025
|
5,844.00p
|
5,831.00p
|
5,825.48p
|
5,831.00p
|
275
|
|
24/07/2025
|
5,844.00p
|
5,846.00p
|
5,823.00p
|
5,823.00p
|
681
|
|
23/07/2025
|
5,703.00p
|
6,020.00p
|
5,501.50p
|
5,773.50p
|
0
|
|
22/07/2025
|
5,703.00p
|
5,728.00p
|
5,714.50p
|
5,714.50p
|
2
|
|
21/07/2025
|
5,703.00p
|
5,986.50p
|
5,696.00p
|
5,706.50p
|
0
|
|
18/07/2025
|
5,703.00p
|
5,986.00p
|
5,704.00p
|
5,721.00p
|
0
|
|
17/07/2025
|
5,703.00p
|
5,946.50p
|
5,660.00p
|
5,704.00p
|
0
|
|
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
|