Market data

Select a section

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

(FGRD)
Sector: n/a
4,142.75p
-2.25p -0.05
Last updated: 17:03:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,168.00p 4,189.00p 4,141.00p 4,142.75p 7,681
30/10/2025 4,176.00p 4,182.50p 4,137.57p 4,145.00p 3,434
29/10/2025 4,151.00p 4,187.00p 4,132.00p 4,175.50p 3,896
28/10/2025 4,104.00p 4,141.00p 4,094.00p 4,135.00p 1,368
27/10/2025 4,110.00p 4,131.00p 4,094.50p 4,103.75p 14,151
24/10/2025 4,052.00p 4,093.50p 4,030.09p 4,091.00p 5,865
23/10/2025 3,954.50p 4,011.50p 3,944.00p 4,006.75p 4,081
22/10/2025 4,003.50p 4,042.43p 3,932.50p 3,932.50p 1,458
21/10/2025 4,017.50p 4,019.50p 3,974.88p 4,002.50p 1,768
20/10/2025 3,995.50p 4,019.00p 3,974.50p 4,001.00p 3,406
17/10/2025 3,959.50p 3,990.50p 3,920.00p 3,961.50p 3,025
16/10/2025 3,988.00p 4,021.00p 3,978.90p 3,999.75p 6,022
15/10/2025 4,004.00p 4,015.50p 3,966.15p 4,007.00p 4,752
14/10/2025 3,930.00p 3,948.50p 3,896.15p 3,943.75p 3,192
13/10/2025 3,916.50p 3,980.00p 3,896.50p 3,944.75p 1,836
10/10/2025 3,975.00p 4,004.33p 3,897.50p 3,925.75p 4,480
09/10/2025 3,977.50p 3,994.50p 3,949.00p 3,971.50p 10,734
08/10/2025 3,924.50p 3,955.00p 3,905.50p 3,950.50p 5,579
07/10/2025 3,945.00p 3,966.00p 3,911.75p 3,911.75p 3,917
06/10/2025 3,918.00p 3,988.00p 3,906.36p 3,946.00p 5,732
03/10/2025 3,942.50p 3,950.73p 3,918.80p 3,922.50p 4,294
02/10/2025 3,905.50p 3,943.50p 3,904.00p 3,922.00p 4,509
01/10/2025 3,855.50p 3,907.50p 3,846.37p 3,900.75p 3,902
30/09/2025 3,852.50p 3,876.50p 3,834.58p 3,867.25p 4,792
29/09/2025 3,850.00p 3,878.00p 3,839.85p 3,856.50p 8,213
26/09/2025 3,835.00p 3,857.00p 3,816.48p 3,833.25p 18,935
25/09/2025 3,840.00p 3,851.40p 3,811.50p 3,826.25p 2,866
24/09/2025 3,847.00p 3,872.50p 3,847.00p 3,861.75p 3,494
23/09/2025 3,925.50p 3,965.00p 3,827.50p 3,858.75p 18,517
22/09/2025 3,830.00p 3,916.00p 3,812.25p 3,843.75p 5,635
19/09/2025 3,819.50p 3,836.23p 3,810.00p 3,818.50p 837
18/09/2025 3,798.50p 3,819.00p 3,430.35p 3,806.50p 1,065
17/09/2025 3,758.50p 3,780.00p 3,726.63p 3,732.25p 10,052
16/09/2025 3,790.50p 3,812.50p 3,753.75p 3,753.75p 2,969
15/09/2025 3,788.00p 3,802.35p 3,765.00p 3,794.50p 2,140
12/09/2025 3,768.00p 3,792.50p 3,762.00p 3,782.00p 1,259
11/09/2025 3,776.50p 3,796.50p 3,768.62p 3,783.25p 1,792
10/09/2025 3,733.50p 3,784.41p 3,720.31p 3,774.75p 2,585
09/09/2025 3,687.50p 3,688.80p 3,655.15p 3,663.25p 2,338
08/09/2025 3,683.50p 3,696.25p 3,668.00p 3,696.25p 737
05/09/2025 3,669.50p 3,674.00p 3,624.93p 3,633.50p 9,199
04/09/2025 3,628.00p 3,646.25p 3,623.64p 3,646.25p 3,019
03/09/2025 3,641.00p 3,707.00p 3,616.77p 3,628.50p 5,206
02/09/2025 3,637.00p 3,654.50p 3,585.30p 3,617.75p 1,689
01/09/2025 3,653.50p 3,661.50p 3,629.50p 3,634.50p 1,765
29/08/2025 3,703.00p 3,715.86p 3,654.15p 3,660.00p 3,502
28/08/2025 3,708.50p 3,719.81p 3,677.35p 3,711.50p 1,163
27/08/2025 3,693.50p 3,715.00p 3,688.50p 3,700.00p 2,263
26/08/2025 3,689.00p 3,692.80p 3,654.05p 3,683.25p 1,000
25/08/2025 3,655.50p 3,710.50p 3,649.07p 3,695.25p 1,113
22/08/2025 3,655.50p 3,710.50p 3,649.07p 3,695.25p 1,113
21/08/2025 3,652.50p 3,661.50p 3,627.47p 3,645.25p 4,152
20/08/2025 3,640.00p 3,655.00p 3,610.00p 3,634.50p 4,355
19/08/2025 3,665.00p 3,691.00p 3,668.00p 3,674.25p 2,378
18/08/2025 3,665.00p 3,687.00p 3,620.50p 3,667.00p 1,318
15/08/2025 3,677.50p 3,701.00p 3,646.50p 3,658.00p 1,532
14/08/2025 3,665.00p 3,681.00p 3,653.50p 3,653.50p 2,573
13/08/2025 3,708.50p 3,725.00p 3,650.00p 3,650.00p 2,220
12/08/2025 3,652.00p 3,704.78p 3,652.00p 3,673.50p 2,567
11/08/2025 3,670.50p 3,704.50p 3,668.70p 3,678.50p 4,369
08/08/2025 3,692.00p 3,700.50p 3,671.45p 3,684.75p 4,201
07/08/2025 3,700.00p 3,714.28p 3,673.25p 3,673.25p 1,244
06/08/2025 3,662.00p 3,705.50p 3,653.00p 3,668.75p 4,303
05/08/2025 3,709.00p 3,751.50p 3,667.11p 3,679.00p 9,298
04/08/2025 3,709.00p 3,722.90p 3,692.50p 3,708.25p 9,050
01/08/2025 3,698.50p 3,702.50p 3,657.40p 3,662.75p 3,577
31/07/2025 3,717.00p 3,773.00p 3,735.29p 3,739.25p 739
30/07/2025 3,717.00p 3,744.50p 3,706.84p 3,730.75p 12,318
29/07/2025 3,746.50p 3,750.73p 3,703.13p 3,704.50p 6,299
28/07/2025 3,742.00p 3,768.50p 3,715.50p 3,715.50p 2,456
25/07/2025 3,718.00p 3,735.00p 3,685.50p 3,721.50p 2,041
24/07/2025 3,693.00p 3,696.50p 3,670.35p 3,690.75p 46,128
23/07/2025 3,645.50p 3,688.58p 3,644.23p 3,668.25p 493
22/07/2025 3,645.50p 3,672.50p 3,625.93p 3,640.25p 7,648
21/07/2025 3,681.50p 3,707.50p 3,666.00p 3,674.00p 1,855
18/07/2025 3,685.00p 3,710.00p 3,668.50p 3,678.50p 9,935
17/07/2025 3,638.50p 3,682.50p 3,622.00p 3,666.50p 3,919
16/07/2025 3,579.50p 3,588.92p 3,553.50p 3,553.50p 3,339
15/07/2025 3,590.50p 3,616.00p 3,578.00p 3,587.50p 1,348
14/07/2025 3,540.50p 3,559.25p 3,534.50p 3,559.25p 1,667
11/07/2025 3,536.50p 3,554.00p 3,514.41p 3,544.75p 2,463
10/07/2025 3,540.50p 3,551.00p 3,524.51p 3,527.25p 3,388
09/07/2025 3,504.00p 3,541.55p 3,481.50p 3,522.25p 4,780
08/07/2025 3,508.00p 3,522.58p 3,500.00p 3,514.50p 5,731
07/07/2025 3,508.00p 3,574.00p 3,455.50p 3,495.75p 898
04/07/2025 3,508.00p 3,523.77p 3,503.48p 3,519.00p 4,600
03/07/2025 3,520.50p 3,556.00p 3,513.50p 3,542.50p 3,840
02/07/2025 3,493.00p 3,526.00p 3,482.04p 3,509.00p 1,911
01/07/2025 3,476.00p 3,509.00p 3,467.65p 3,475.50p 5,358
30/06/2025 3,495.50p 3,522.00p 3,479.30p 3,486.75p 2,154
27/06/2025 3,476.50p 3,497.00p 3,460.00p 3,496.50p 1,620
26/06/2025 3,411.50p 3,438.25p 3,404.93p 3,434.75p 1,280
25/06/2025 3,428.00p 3,456.00p 3,415.00p 3,433.50p 1,197
24/06/2025 3,431.00p 3,446.50p 3,416.54p 3,431.75p 8,696
23/06/2025 3,399.00p 3,412.63p 3,364.50p 3,395.50p 544
20/06/2025 3,406.50p 3,419.36p 3,385.00p 3,395.00p 2,218
19/06/2025 3,400.50p 3,420.50p 3,378.49p 3,388.25p 866
18/06/2025 3,400.50p 3,436.50p 3,400.50p 3,423.00p 3,206
17/06/2025 3,406.00p 3,432.50p 3,390.38p 3,406.75p 8,176
16/06/2025 3,385.00p 3,444.08p 3,385.00p 3,436.50p 6,748
13/06/2025 3,355.50p 3,386.50p 3,348.25p 3,379.50p 4,310
12/06/2025 3,374.00p 3,407.25p 3,361.50p 3,394.75p 2,814
11/06/2025 3,403.00p 3,403.00p 3,368.36p 3,390.00p 5,225
10/06/2025 3,384.50p 3,406.00p 3,369.75p 3,369.75p 1,533
09/06/2025 3,366.50p 3,370.50p 3,341.00p 3,354.00p 4,598
06/06/2025 3,361.50p 3,362.50p 3,347.95p 3,360.50p 791
05/06/2025 3,344.50p 3,352.00p 3,316.50p 3,339.00p 1,451
04/06/2025 3,349.00p 3,349.15p 3,329.50p 3,344.25p 1,599
03/06/2025 3,279.00p 3,325.25p 3,274.50p 3,325.25p 5,048
02/06/2025 3,292.00p 3,301.00p 3,265.83p 3,286.00p 1,501
30/05/2025 3,311.00p 3,333.65p 3,305.12p 3,313.50p 2,850
29/05/2025 3,345.00p 3,378.00p 3,316.50p 3,328.25p 2,375
28/05/2025 3,333.50p 3,355.50p 3,327.88p 3,332.25p 4,174
27/05/2025 3,320.50p 3,341.39p 3,301.22p 3,336.00p 2,458
26/05/2025 3,288.00p 3,300.50p 3,220.00p 3,265.00p 4,691
23/05/2025 3,288.00p 3,300.50p 3,220.00p 3,265.00p 4,691
22/05/2025 3,304.50p 3,312.38p 3,272.08p 3,290.75p 2,628
21/05/2025 3,332.00p 3,339.55p 3,316.15p 3,331.00p 833
20/05/2025 3,277.50p 3,347.25p 3,316.00p 3,347.25p 1,191
19/05/2025 3,277.50p 3,327.46p 3,277.50p 3,314.00p 1,736
16/05/2025 3,326.00p 3,328.19p 3,310.60p 3,322.75p 922
15/05/2025 3,306.00p 3,331.03p 3,302.32p 3,319.25p 5,752
14/05/2025 3,305.00p 3,315.33p 3,286.17p 3,306.50p 2,545
13/05/2025 3,268.00p 3,304.50p 3,254.00p 3,294.75p 5,223
12/05/2025 3,284.00p 3,290.50p 3,256.58p 3,263.50p 33,743
09/05/2025 3,187.50p 3,201.98p 3,169.50p 3,181.50p 4,332
08/05/2025 3,195.00p 3,197.38p 3,164.90p 3,189.75p 4,772
07/05/2025 3,131.50p 3,140.38p 3,112.63p 3,127.00p 2,316
06/05/2025 3,134.50p 3,157.00p 3,105.80p 3,129.75p 3,393
05/05/2025 3,136.00p 3,152.00p 3,117.50p 3,143.25p 593

Market data

Select a section