First Trust Global Funds Public Limited Company First Trust Low Dur Glob...
(FGOV)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
1,455.60p
|
1,454.50p
|
1,452.20p
|
1,453.40p
|
0
|
|
20/02/2025
|
1,455.60p
|
1,455.00p
|
1,452.90p
|
1,452.90p
|
55
|
|
19/02/2025
|
1,455.60p
|
1,454.70p
|
1,451.30p
|
1,452.30p
|
0
|
|
18/02/2025
|
1,455.60p
|
1,455.60p
|
1,453.20p
|
1,454.50p
|
0
|
|
17/02/2025
|
1,455.60p
|
1,455.60p
|
1,453.10p
|
1,455.10p
|
0
|
|
14/02/2025
|
1,455.60p
|
1,454.60p
|
1,452.30p
|
1,453.60p
|
0
|
|
13/02/2025
|
1,455.60p
|
1,455.60p
|
1,453.60p
|
1,453.60p
|
172
|
|
12/02/2025
|
1,447.00p
|
1,456.20p
|
1,452.90p
|
1,454.40p
|
0
|
|
11/02/2025
|
1,447.00p
|
1,457.60p
|
1,455.50p
|
1,455.50p
|
109
|
|
10/02/2025
|
1,447.00p
|
1,458.40p
|
1,455.90p
|
1,457.30p
|
0
|
|
07/02/2025
|
1,447.00p
|
1,459.80p
|
1,457.30p
|
1,457.30p
|
106
|
|
06/02/2025
|
1,447.00p
|
1,456.50p
|
1,453.80p
|
1,456.50p
|
214
|
|
05/02/2025
|
1,447.00p
|
1,457.20p
|
1,454.60p
|
1,454.60p
|
54
|
|
04/02/2025
|
1,447.00p
|
1,454.40p
|
1,452.20p
|
1,453.40p
|
0
|
|
03/02/2025
|
1,447.00p
|
1,453.40p
|
1,450.90p
|
1,452.80p
|
0
|
|
31/01/2025
|
1,447.00p
|
1,452.30p
|
1,449.80p
|
1,451.90p
|
0
|
|
30/01/2025
|
1,447.00p
|
1,450.30p
|
1,448.00p
|
1,450.30p
|
7
|
|
29/01/2025
|
1,447.00p
|
1,450.20p
|
1,446.00p
|
1,448.10p
|
126
|
|
28/01/2025
|
1,447.00p
|
1,447.50p
|
1,445.00p
|
1,446.80p
|
0
|
|
27/01/2025
|
1,447.00p
|
1,447.30p
|
1,444.90p
|
1,445.80p
|
0
|
|
24/01/2025
|
1,447.00p
|
1,447.20p
|
1,444.90p
|
1,444.90p
|
860
|
|
23/01/2025
|
1,441.40p
|
1,447.10p
|
1,444.90p
|
1,445.40p
|
0
|
|
22/01/2025
|
1,441.40p
|
1,447.20p
|
1,444.00p
|
1,445.40p
|
0
|
|
21/01/2025
|
1,441.40p
|
1,445.30p
|
1,443.00p
|
1,444.40p
|
0
|
|
20/01/2025
|
1,441.40p
|
1,445.40p
|
1,442.90p
|
1,444.70p
|
0
|
|
17/01/2025
|
1,441.40p
|
1,444.60p
|
1,442.50p
|
1,443.50p
|
0
|
|
16/01/2025
|
1,441.40p
|
1,442.80p
|
1,439.90p
|
1,441.40p
|
0
|
|
15/01/2025
|
1,441.40p
|
1,441.40p
|
1,441.40p
|
1,441.40p
|
165
|
|
14/01/2025
|
1,447.60p
|
1,443.20p
|
1,439.70p
|
1,439.70p
|
165
|
|
13/01/2025
|
1,447.60p
|
1,442.90p
|
1,440.40p
|
1,442.20p
|
0
|
|
10/01/2025
|
1,447.60p
|
1,444.30p
|
1,441.20p
|
1,442.50p
|
0
|
|
09/01/2025
|
1,447.60p
|
1,444.20p
|
1,442.30p
|
1,443.00p
|
0
|
|
08/01/2025
|
1,447.60p
|
1,445.40p
|
1,443.00p
|
1,444.20p
|
0
|
|
07/01/2025
|
1,447.60p
|
1,445.90p
|
1,444.30p
|
1,444.90p
|
0
|
|
06/01/2025
|
1,447.60p
|
1,445.80p
|
1,445.30p
|
1,445.50p
|
0
|
|
03/01/2025
|
1,447.60p
|
1,447.40p
|
1,445.40p
|
1,445.40p
|
0
|
|
02/01/2025
|
1,447.60p
|
1,448.30p
|
1,445.50p
|
1,447.40p
|
0
|
|
01/01/2025
|
1,447.60p
|
1,445.50p
|
1,445.50p
|
1,445.50p
|
0
|
|
31/12/2024
|
1,447.60p
|
1,445.50p
|
1,445.50p
|
1,445.50p
|
0
|
|
30/12/2024
|
1,447.60p
|
1,446.50p
|
1,445.50p
|
1,445.50p
|
0
|
|
27/12/2024
|
1,447.60p
|
1,446.40p
|
1,444.40p
|
1,446.10p
|
0
|
|
26/12/2024
|
1,447.60p
|
1,445.50p
|
1,443.90p
|
1,445.50p
|
0
|
|
25/12/2024
|
1,447.60p
|
1,445.50p
|
1,443.90p
|
1,445.50p
|
0
|
|
24/12/2024
|
1,447.60p
|
1,445.50p
|
1,443.90p
|
1,445.50p
|
0
|
|
23/12/2024
|
1,447.60p
|
1,445.60p
|
1,442.80p
|
1,443.90p
|
0
|
|
20/12/2024
|
1,447.60p
|
1,447.60p
|
1,445.60p
|
1,445.60p
|
495
|
|
19/12/2024
|
1,459.00p
|
1,449.60p
|
1,447.70p
|
1,447.70p
|
500
|
|
18/12/2024
|
1,459.00p
|
1,449.20p
|
1,446.20p
|
1,448.10p
|
0
|
|
17/12/2024
|
1,459.00p
|
1,446.90p
|
1,444.50p
|
1,446.20p
|
0
|
|
16/12/2024
|
1,459.00p
|
1,450.00p
|
1,444.30p
|
1,445.10p
|
0
|
|
13/12/2024
|
1,459.00p
|
1,457.40p
|
1,449.00p
|
1,450.00p
|
0
|
|
12/12/2024
|
1,459.00p
|
1,457.80p
|
1,457.40p
|
1,457.40p
|
5
|
|
11/12/2024
|
1,459.00p
|
1,461.60p
|
1,458.40p
|
1,460.40p
|
0
|
|
10/12/2024
|
1,459.00p
|
1,460.00p
|
1,457.80p
|
1,458.90p
|
0
|
|
09/12/2024
|
1,459.00p
|
1,459.30p
|
1,456.50p
|
1,458.00p
|
0
|
|
06/12/2024
|
1,459.00p
|
1,457.90p
|
1,454.50p
|
1,456.50p
|
0
|
|
05/12/2024
|
1,459.00p
|
1,459.00p
|
1,456.50p
|
1,456.70p
|
0
|
|
04/12/2024
|
1,459.00p
|
1,458.60p
|
1,455.80p
|
1,457.50p
|
0
|
|
03/12/2024
|
1,459.00p
|
1,460.20p
|
1,456.90p
|
1,456.90p
|
684
|
|
02/12/2024
|
1,439.00p
|
1,457.20p
|
1,454.60p
|
1,456.40p
|
0
|
|
29/11/2024
|
1,439.00p
|
1,455.70p
|
1,453.00p
|
1,454.60p
|
0
|
|
28/11/2024
|
1,439.00p
|
1,454.00p
|
1,453.00p
|
1,453.00p
|
424
|
|
27/11/2024
|
1,439.00p
|
1,453.00p
|
1,450.20p
|
1,451.70p
|
0
|
|
26/11/2024
|
1,439.00p
|
1,451.50p
|
1,449.10p
|
1,450.40p
|
0
|
|
25/11/2024
|
1,439.00p
|
1,450.40p
|
1,447.30p
|
1,446.20p
|
0
|
|
22/11/2024
|
1,439.00p
|
1,448.80p
|
1,445.20p
|
1,446.20p
|
0
|
|
21/11/2024
|
1,439.00p
|
1,447.20p
|
1,444.90p
|
1,446.20p
|
0
|
|
20/11/2024
|
1,439.00p
|
1,446.00p
|
1,443.80p
|
1,444.90p
|
0
|
|
19/11/2024
|
1,439.00p
|
1,445.30p
|
1,442.50p
|
1,444.00p
|
0
|
|
18/11/2024
|
1,439.00p
|
1,443.80p
|
1,440.70p
|
1,442.70p
|
0
|
|
15/11/2024
|
1,439.00p
|
1,442.10p
|
1,439.00p
|
1,441.90p
|
772
|
|
14/11/2024
|
1,443.00p
|
1,442.80p
|
1,440.20p
|
1,441.90p
|
0
|
|
13/11/2024
|
1,443.00p
|
1,443.70p
|
1,440.60p
|
1,442.80p
|
0
|
|
12/11/2024
|
1,443.00p
|
1,445.60p
|
1,441.20p
|
1,443.10p
|
73
|
|
11/11/2024
|
1,443.00p
|
1,444.10p
|
1,439.40p
|
1,443.00p
|
0
|
|
08/11/2024
|
1,443.00p
|
1,441.00p
|
1,437.80p
|
1,439.40p
|
0
|
|
07/11/2024
|
1,443.00p
|
1,439.30p
|
1,437.00p
|
1,439.30p
|
3
|
|
06/11/2024
|
1,443.00p
|
1,443.20p
|
1,442.60p
|
1,443.20p
|
2,018
|
|
05/11/2024
|
1,439.00p
|
1,440.10p
|
1,439.00p
|
1,440.10p
|
406
|
|
04/11/2024
|
1,446.60p
|
1,441.70p
|
1,439.20p
|
1,440.50p
|
0
|
|
01/11/2024
|
1,446.60p
|
1,442.50p
|
1,439.50p
|
1,441.10p
|
0
|
|
31/10/2024
|
1,446.60p
|
1,442.60p
|
1,438.60p
|
1,441.30p
|
0
|
|
30/10/2024
|
1,446.60p
|
1,446.60p
|
1,441.40p
|
1,441.40p
|
416
|
|
29/10/2024
|
1,443.90p
|
1,446.60p
|
1,443.40p
|
1,444.40p
|
0
|
|
28/10/2024
|
1,443.90p
|
1,447.60p
|
1,444.00p
|
1,446.10p
|
0
|
|
25/10/2024
|
1,443.90p
|
1,445.60p
|
1,442.90p
|
1,444.00p
|
0
|
|
24/10/2024
|
1,443.90p
|
1,446.60p
|
1,445.00p
|
1,445.40p
|
414
|
|
23/10/2024
|
1,443.90p
|
1,446.50p
|
1,443.30p
|
1,445.40p
|
0
|
|
22/10/2024
|
1,443.90p
|
1,447.70p
|
1,442.90p
|
1,443.30p
|
0
|
|
21/10/2024
|
1,443.90p
|
1,450.20p
|
1,446.10p
|
1,447.00p
|
0
|
|
18/10/2024
|
1,443.90p
|
1,452.20p
|
1,450.20p
|
1,450.20p
|
6
|
|
17/10/2024
|
1,443.90p
|
1,451.50p
|
1,448.30p
|
1,450.50p
|
0
|
|
16/10/2024
|
1,443.90p
|
1,449.60p
|
1,446.90p
|
1,448.30p
|
0
|
|
15/10/2024
|
1,443.90p
|
1,446.90p
|
1,444.40p
|
1,446.90p
|
4
|
|
14/10/2024
|
1,443.90p
|
1,446.90p
|
1,443.90p
|
1,446.30p
|
0
|
|
11/10/2024
|
1,448.20p
|
1,446.90p
|
1,443.90p
|
1,443.90p
|
0
|
|
10/10/2024
|
1,448.20p
|
1,446.90p
|
1,445.70p
|
1,446.90p
|
0
|
|
09/10/2024
|
1,448.20p
|
1,448.20p
|
1,446.00p
|
1,446.00p
|
1,059
|
|
08/10/2024
|
1,452.20p
|
1,448.80p
|
1,446.30p
|
1,446.30p
|
3
|
|
07/10/2024
|
1,452.20p
|
1,450.80p
|
1,449.50p
|
1,449.50p
|
0
|
|
04/10/2024
|
1,452.20p
|
1,453.50p
|
1,450.10p
|
1,450.10p
|
0
|
|
03/10/2024
|
1,452.20p
|
1,455.60p
|
1,453.50p
|
1,453.50p
|
39
|
|
02/10/2024
|
1,452.20p
|
1,456.20p
|
1,452.20p
|
1,454.20p
|
1,422
|
|
01/10/2024
|
1,461.00p
|
1,455.40p
|
1,451.80p
|
1,453.90p
|
0
|
|
30/09/2024
|
1,461.00p
|
1,452.80p
|
1,450.90p
|
1,451.80p
|
0
|
|
27/09/2024
|
1,461.00p
|
1,451.40p
|
1,447.60p
|
1,451.40p
|
1
|
|
26/09/2024
|
1,461.00p
|
1,463.20p
|
1,460.40p
|
1,460.40p
|
47
|
|
25/09/2024
|
1,461.00p
|
1,460.60p
|
1,457.70p
|
1,458.50p
|
0
|
|
24/09/2024
|
1,461.00p
|
1,463.40p
|
1,459.40p
|
1,459.40p
|
19
|
|
23/09/2024
|
1,461.00p
|
1,462.40p
|
1,461.00p
|
1,461.20p
|
526
|
|
20/09/2024
|
1,452.00p
|
1,460.70p
|
1,455.80p
|
1,457.10p
|
0
|
|
19/09/2024
|
1,452.00p
|
1,460.90p
|
1,458.30p
|
1,460.70p
|
0
|
|
18/09/2024
|
1,452.00p
|
1,460.90p
|
1,458.40p
|
1,458.90p
|
0
|
|
17/09/2024
|
1,452.00p
|
1,461.90p
|
1,459.30p
|
1,459.70p
|
0
|
|
16/09/2024
|
1,452.00p
|
1,461.60p
|
1,459.00p
|
1,461.10p
|
0
|
|
13/09/2024
|
1,452.00p
|
1,460.10p
|
1,457.50p
|
1,457.50p
|
0
|
|
12/09/2024
|
1,452.00p
|
1,459.30p
|
1,456.80p
|
1,457.20p
|
0
|
|
11/09/2024
|
1,452.00p
|
1,457.50p
|
1,454.60p
|
1,454.60p
|
0
|
|
10/09/2024
|
1,452.00p
|
1,455.70p
|
1,453.40p
|
1,454.60p
|
0
|
|
09/09/2024
|
1,452.00p
|
1,457.00p
|
1,452.00p
|
1,455.60p
|
2,708
|
|
06/09/2024
|
1,450.60p
|
1,454.60p
|
1,450.60p
|
1,454.60p
|
251
|
|
05/09/2024
|
1,452.00p
|
1,452.70p
|
1,448.40p
|
1,452.70p
|
251
|
|
04/09/2024
|
1,452.00p
|
1,452.00p
|
1,451.50p
|
1,451.50p
|
46
|
|
03/09/2024
|
1,453.00p
|
1,450.60p
|
1,448.70p
|
1,448.70p
|
46
|
|
02/09/2024
|
1,453.00p
|
1,453.00p
|
1,450.90p
|
1,449.10p
|
184
|
|
30/08/2024
|
1,447.40p
|
1,451.40p
|
1,449.10p
|
1,449.10p
|
137
|
|
29/08/2024
|
1,447.40p
|
1,451.90p
|
1,449.60p
|
1,450.50p
|
0
|
|
28/08/2024
|
1,447.40p
|
1,451.00p
|
1,448.60p
|
1,449.70p
|
0
|
|
27/08/2024
|
1,447.40p
|
1,452.20p
|
1,451.00p
|
1,451.00p
|
0
|
|
26/08/2024
|
1,447.40p
|
1,451.50p
|
1,449.80p
|
1,449.80p
|
0
|
|
23/08/2024
|
1,447.40p
|
1,451.50p
|
1,449.80p
|
1,449.80p
|
0
|
|
22/08/2024
|
1,447.40p
|
1,451.50p
|
1,449.80p
|
1,449.80p
|
0
|