Market data

Select a section

First Trust Global Funds Public Limited Company FT Clean Edge Smart Grid...

(FGRD)
Sector: n/a
2,745.50p
-82.50p -2.92
Last updated: 16:37:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 2,742.50p 2,786.50p 2,712.18p 2,745.50p 835
08/04/2025 2,842.50p 2,870.80p 2,797.81p 2,828.00p 4,778
07/04/2025 2,637.00p 2,831.50p 2,600.50p 2,736.75p 1,538
04/04/2025 2,919.00p 2,919.50p 2,787.66p 2,811.00p 5,990
03/04/2025 2,954.50p 2,963.50p 2,902.50p 2,915.00p 14,893
02/04/2025 3,004.50p 3,042.50p 2,981.45p 3,037.00p 4,634
01/04/2025 2,998.00p 3,029.25p 2,989.69p 3,029.25p 101,425
31/03/2025 2,983.00p 3,036.00p 2,964.00p 2,975.00p 6,422
28/03/2025 3,056.00p 3,083.00p 3,027.12p 3,029.75p 2,982
27/03/2025 3,105.00p 3,112.92p 3,069.16p 3,080.00p 2,654
26/03/2025 3,186.00p 3,191.50p 3,135.00p 3,135.00p 4,716
25/03/2025 3,173.00p 3,188.00p 3,156.22p 3,173.50p 9,771
24/03/2025 3,157.50p 3,175.50p 3,136.77p 3,175.50p 41,254
21/03/2025 3,140.00p 3,157.88p 3,112.20p 3,147.00p 23,953
20/03/2025 3,179.00p 3,184.50p 3,142.93p 3,160.25p 1,415
19/03/2025 3,145.50p 3,163.25p 3,119.07p 3,163.25p 6,691
18/03/2025 3,142.50p 3,142.50p 3,105.72p 3,126.75p 220
17/03/2025 3,100.50p 3,134.38p 3,085.49p 3,132.25p 917
14/03/2025 3,059.50p 3,103.50p 3,059.47p 3,103.50p 7,582
13/03/2025 3,057.00p 3,067.93p 3,034.59p 3,043.00p 3,309
12/03/2025 3,070.00p 3,092.10p 3,051.50p 3,082.00p 2,381
11/03/2025 3,062.50p 3,071.00p 3,028.00p 3,033.25p 2,813
10/03/2025 3,053.00p 3,106.00p 3,043.16p 3,047.75p 4,043
07/03/2025 3,078.50p 3,087.00p 3,064.48p 3,071.75p 47,358
06/03/2025 3,064.50p 3,116.50p 3,064.50p 3,093.50p 2,362
05/03/2025 3,107.50p 3,126.19p 3,089.67p 3,099.25p 2,165
04/03/2025 3,064.50p 3,129.66p 3,040.25p 3,040.25p 1,553
03/03/2025 3,193.50p 3,206.65p 3,157.91p 3,169.50p 13,162
28/02/2025 3,197.50p 3,197.50p 3,168.50p 3,190.75p 3,551
27/02/2025 3,262.00p 3,269.50p 3,207.06p 3,228.75p 3,781
26/02/2025 3,269.50p 3,293.28p 3,255.85p 3,282.00p 3,175
25/02/2025 3,261.50p 3,267.50p 3,219.00p 3,228.25p 18,796
24/02/2025 3,322.00p 3,340.50p 3,263.08p 3,289.00p 2,664
21/02/2025 3,380.00p 3,383.00p 3,357.00p 3,357.00p 3,643
20/02/2025 3,395.00p 3,412.48p 3,366.50p 3,371.00p 5,479
19/02/2025 3,385.50p 3,389.00p 3,374.40p 3,380.25p 2,865
18/02/2025 3,364.00p 3,379.50p 3,355.17p 3,373.00p 1,692
17/02/2025 3,355.50p 3,360.04p 3,349.07p 3,357.00p 2,441
14/02/2025 3,347.50p 3,347.50p 3,330.39p 3,345.50p 2,085
13/02/2025 3,344.00p 3,352.38p 3,315.00p 3,336.25p 1,546
12/02/2025 3,327.00p 3,352.38p 3,290.00p 3,310.75p 15,775
11/02/2025 3,354.50p 3,375.50p 3,351.27p 3,357.75p 366
10/02/2025 3,356.00p 3,379.73p 3,349.55p 3,357.75p 1,551
07/02/2025 3,343.00p 3,370.00p 3,340.50p 3,343.25p 1,930
06/02/2025 3,326.50p 3,355.00p 3,324.00p 3,300.50p 1,150
05/02/2025 3,278.50p 3,300.50p 3,264.14p 3,300.50p 2,748
04/02/2025 3,270.00p 3,291.50p 3,267.16p 3,300.00p 2,831
03/02/2025 3,298.50p 3,300.00p 3,258.00p 3,300.00p 2,374
31/01/2025 3,377.00p 3,381.00p 3,337.50p 3,368.75p 13,183
30/01/2025 3,334.00p 3,344.44p 3,313.50p 3,336.00p 11,405
29/01/2025 3,306.00p 3,322.00p 3,289.22p 3,294.50p 9,343
28/01/2025 3,316.00p 3,316.00p 3,248.50p 3,248.50p 11,909
27/01/2025 3,446.50p 3,446.50p 3,299.75p 3,299.75p 16,678
24/01/2025 3,537.00p 3,541.92p 3,507.50p 3,511.00p 3,550
23/01/2025 3,540.50p 3,546.05p 3,515.21p 3,542.75p 12,341
22/01/2025 3,524.00p 3,561.66p 3,511.93p 3,547.00p 8,107
21/01/2025 3,440.50p 3,474.50p 3,440.50p 3,472.25p 7,683
20/01/2025 3,471.50p 3,471.50p 3,448.06p 3,469.00p 2,489
17/01/2025 3,419.50p 3,466.00p 3,418.50p 3,464.75p 3,114
16/01/2025 3,397.50p 3,419.19p 3,389.50p 3,388.75p 15,321
15/01/2025 3,356.00p 3,394.50p 3,342.35p 3,388.75p 959
14/01/2025 3,328.00p 3,369.65p 3,328.00p 3,345.75p 5,662
13/01/2025 3,311.00p 3,318.27p 3,307.50p 3,311.25p 2,980
10/01/2025 3,353.00p 3,365.13p 3,315.13p 3,327.50p 2,259
09/01/2025 3,361.50p 3,384.00p 3,359.21p 3,369.75p 661
08/01/2025 3,353.00p 3,360.82p 3,330.31p 3,343.25p 978
07/01/2025 3,365.00p 3,365.00p 3,333.17p 3,361.75p 813
06/01/2025 3,335.50p 3,383.22p 3,333.65p 3,369.00p 2,143
03/01/2025 3,310.50p 3,322.25p 3,298.53p 3,317.75p 1,835
02/01/2025 3,296.00p 3,334.65p 3,285.04p 3,320.00p 1,291
01/01/2025 3,288.00p 3,293.00p 3,255.28p 3,282.00p 504
31/12/2024 3,288.00p 3,293.00p 3,255.28p 3,282.00p 504
30/12/2024 3,267.00p 3,288.50p 3,236.00p 3,266.25p 1,248
27/12/2024 3,314.50p 3,322.00p 3,288.00p 3,288.00p 2,834
26/12/2024 3,301.50p 3,320.50p 3,301.50p 3,309.25p 31,705
25/12/2024 3,301.50p 3,320.50p 3,301.50p 3,309.25p 31,705
24/12/2024 3,301.50p 3,320.50p 3,301.50p 3,309.25p 31,705
23/12/2024 3,303.00p 3,315.00p 3,269.68p 3,288.25p 2,924
20/12/2024 3,246.00p 3,294.00p 3,229.50p 3,289.50p 2,202
19/12/2024 3,262.50p 3,278.50p 3,239.52p 3,270.50p 2,252
18/12/2024 3,328.50p 3,356.79p 3,328.50p 3,349.50p 6,772
17/12/2024 3,368.50p 3,368.50p 3,328.13p 3,344.75p 1,833
16/12/2024 3,383.50p 3,383.50p 3,359.64p 3,363.00p 2,087
13/12/2024 3,382.00p 3,384.50p 3,353.15p 3,366.00p 2,894
12/12/2024 3,367.50p 3,379.38p 3,362.50p 3,367.75p 3,724
11/12/2024 3,338.00p 3,371.50p 3,335.16p 3,371.50p 149,123
10/12/2024 3,378.00p 3,378.00p 3,345.60p 3,350.00p 611
09/12/2024 3,397.00p 3,419.67p 3,358.61p 3,368.75p 1,701
06/12/2024 3,401.50p 3,418.00p 3,388.15p 3,406.00p 1,707
05/12/2024 3,411.50p 3,424.30p 3,404.12p 3,415.50p 566
04/12/2024 3,392.00p 3,426.83p 3,392.00p 3,415.25p 3,068
03/12/2024 3,402.00p 3,418.07p 3,399.50p 3,401.75p 5,197
02/12/2024 3,398.50p 3,416.66p 3,388.43p 3,409.25p 2,514
29/11/2024 3,390.50p 3,403.83p 3,376.41p 3,400.75p 6,250
28/11/2024 3,378.50p 3,395.34p 3,378.50p 3,386.50p 1,663
27/11/2024 3,418.50p 3,418.50p 3,378.00p 3,378.00p 3,140
26/11/2024 3,415.50p 3,443.22p 3,413.17p 3,430.75p 938
25/11/2024 3,455.00p 3,455.00p 3,436.00p 3,436.00p 2,440
22/11/2024 3,409.50p 3,435.57p 3,386.68p 3,389.00p 5,076
21/11/2024 3,360.00p 3,389.00p 3,327.13p 3,389.00p 1,751
20/11/2024 3,309.50p 3,359.42p 3,325.50p 3,325.75p 10,968
19/11/2024 3,309.50p 3,340.50p 3,304.18p 3,340.50p 13,781
18/11/2024 3,346.50p 3,345.50p 3,317.50p 3,345.50p 2,089
15/11/2024 3,346.50p 3,361.44p 3,336.81p 3,364.75p 1,497
14/11/2024 3,349.50p 3,384.00p 3,349.50p 3,362.00p 47,112
13/11/2024 3,388.00p 3,374.00p 3,346.38p 3,362.00p 1,587
12/11/2024 3,388.00p 3,405.96p 3,360.00p 3,360.00p 982
11/11/2024 3,388.00p 3,404.85p 3,372.93p 3,393.50p 4,608
08/11/2024 3,340.50p 3,351.50p 3,316.35p 3,351.50p 922
07/11/2024 3,338.00p 3,343.84p 3,323.00p 3,330.00p 4,142
06/11/2024 3,319.50p 3,327.75p 3,280.50p 3,316.25p 2,994
05/11/2024 3,234.50p 3,240.58p 3,222.11p 3,239.50p 2,002
04/11/2024 3,243.00p 3,243.00p 3,219.20p 3,236.75p 1,633
01/11/2024 3,241.00p 3,246.50p 3,228.94p 3,232.25p 1,714
31/10/2024 3,241.00p 3,273.58p 3,222.45p 3,236.25p 1,512
30/10/2024 3,293.00p 3,300.35p 3,283.50p 3,284.00p 5,315
29/10/2024 3,305.50p 3,340.98p 3,292.00p 3,298.00p 5,260
28/10/2024 3,305.50p 3,343.00p 3,305.50p 3,335.25p 5,133
25/10/2024 3,307.50p 3,315.22p 3,291.68p 3,311.00p 624
24/10/2024 3,307.50p 3,308.00p 3,288.44p 3,279.00p 1,033
23/10/2024 3,291.50p 3,377.24p 3,275.09p 3,279.00p 2,423
22/10/2024 3,291.50p 3,303.83p 3,284.34p 3,292.75p 3,315
21/10/2024 3,309.50p 3,340.73p 3,309.50p 3,309.75p 1,055
18/10/2024 3,327.00p 3,335.50p 3,312.68p 3,329.00p 2,628
17/10/2024 3,308.00p 3,366.50p 3,308.00p 3,341.00p 2,522
16/10/2024 3,307.50p 3,313.35p 3,290.29p 3,311.25p 2,344
15/10/2024 3,307.50p 3,341.00p 3,293.00p 3,293.00p 2,756
14/10/2024 3,316.50p 3,344.00p 3,308.10p 3,335.00p 557
11/10/2024 3,271.00p 3,307.50p 3,271.00p 3,307.50p 2,313
10/10/2024 3,301.50p 3,314.18p 3,269.31p 3,301.75p 9,344

Market data

Select a section