Market data

Select a section

First Trust Global Funds Public Limited Company FT United Kingdom Alphad...

(FKU)
Sector: n/a
3,494.50p
-4.25p -0.12
Last updated: 16:35:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/06/2025 3,497.00p 3,508.66p 3,484.42p 3,494.50p 2
02/06/2025 3,497.00p 3,499.43p 3,475.92p 3,498.75p 154
30/05/2025 3,497.00p 3,503.00p 3,483.00p 3,488.50p 24
29/05/2025 3,475.50p 3,484.75p 3,463.00p 3,474.00p 0
28/05/2025 3,475.50p 3,502.50p 3,469.50p 3,469.50p 4,299
27/05/2025 3,493.50p 3,502.50p 3,463.00p 3,490.75p 200
26/05/2025 3,483.00p 3,459.50p 3,452.00p 3,454.50p 2
23/05/2025 3,483.00p 3,459.50p 3,452.00p 3,454.50p 2
22/05/2025 3,483.00p 3,483.00p 3,446.50p 3,483.00p 65
21/05/2025 3,449.50p 3,493.00p 3,478.00p 3,485.00p 0
20/05/2025 3,449.50p 3,489.50p 3,437.42p 3,488.25p 60
19/05/2025 3,449.50p 3,449.50p 3,408.91p 3,449.50p 45
16/05/2025 3,373.50p 3,441.00p 3,413.50p 3,430.25p 0
15/05/2025 3,373.50p 3,417.75p 3,373.50p 3,417.75p 392
14/05/2025 3,400.00p 3,411.50p 3,386.00p 3,394.75p 38
13/05/2025 3,363.00p 3,402.00p 3,363.00p 3,402.00p 11
12/05/2025 3,373.00p 3,386.50p 3,370.32p 3,375.00p 116
09/05/2025 3,373.00p 3,375.00p 3,358.50p 3,363.75p 1,855
08/05/2025 3,375.50p 3,388.50p 3,358.00p 3,358.00p 48
07/05/2025 3,274.50p 3,357.50p 3,331.75p 3,342.75p 0
06/05/2025 3,274.50p 3,376.00p 3,337.00p 3,351.00p 79
05/05/2025 3,274.50p 3,348.75p 3,335.30p 3,348.75p 86
02/05/2025 3,274.50p 3,348.75p 3,335.30p 3,348.75p 86
01/05/2025 3,274.50p 3,318.00p 3,300.00p 3,318.00p 0
30/04/2025 3,274.50p 3,290.50p 3,279.50p 3,282.75p 0
29/04/2025 3,274.50p 3,281.00p 3,271.50p 3,278.00p 3
28/04/2025 3,257.50p 3,283.50p 3,257.50p 3,257.50p 140
25/04/2025 3,253.50p 3,270.50p 3,243.50p 3,252.00p 43
24/04/2025 3,278.50p 3,278.50p 3,230.00p 3,256.25p 14
23/04/2025 3,257.00p 3,280.00p 3,254.50p 3,257.00p 82
22/04/2025 3,238.50p 3,238.50p 3,213.36p 3,230.00p 38
21/04/2025 3,194.00p 3,209.75p 3,186.50p 3,209.75p 884
18/04/2025 3,194.00p 3,209.75p 3,186.50p 3,209.75p 884
17/04/2025 3,194.00p 3,209.75p 3,186.50p 3,209.75p 884
16/04/2025 3,131.00p 3,196.50p 3,140.50p 3,196.50p 0
15/04/2025 3,131.00p 3,194.00p 3,103.75p 3,193.75p 0
14/04/2025 3,131.00p 3,139.50p 3,128.50p 3,130.00p 48
11/04/2025 3,114.50p 3,083.50p 3,057.25p 3,057.25p 0
10/04/2025 3,114.50p 3,114.50p 3,054.50p 3,054.50p 9
09/04/2025 2,918.50p 2,963.50p 2,918.00p 2,929.50p 34
08/04/2025 2,981.50p 3,001.50p 2,975.50p 3,001.50p 41
07/04/2025 2,907.00p 2,975.00p 2,869.50p 2,895.25p 11,081
04/04/2025 3,120.50p 3,188.00p 3,012.50p 3,012.50p 15
03/04/2025 3,184.50p 3,184.50p 3,160.82p 3,164.00p 18
02/04/2025 3,240.50p 3,221.50p 3,194.76p 3,208.75p 4
01/04/2025 3,240.50p 3,223.80p 3,192.24p 3,215.50p 125
31/03/2025 3,240.50p 3,208.00p 3,192.75p 3,192.75p 0
28/03/2025 3,240.50p 3,251.50p 3,231.75p 3,231.75p 17
27/03/2025 3,240.50p 3,246.50p 3,232.41p 3,246.50p 114
26/03/2025 3,254.50p 3,245.50p 3,235.91p 3,245.50p 74
25/03/2025 3,254.50p 3,256.00p 3,232.91p 3,251.00p 17
24/03/2025 3,262.50p 3,276.50p 3,262.50p 3,262.50p 324
21/03/2025 3,240.00p 3,231.25p 3,218.50p 3,231.25p 114
20/03/2025 3,240.00p 3,252.00p 3,240.00p 3,249.00p 66
19/03/2025 3,218.00p 3,259.25p 3,240.41p 3,259.25p 21
18/03/2025 3,218.00p 3,261.00p 3,250.25p 3,250.25p 0
17/03/2025 3,218.00p 3,227.25p 3,218.00p 3,227.25p 1
14/03/2025 3,200.00p 3,226.75p 3,178.75p 3,204.00p 0
13/03/2025 3,200.00p 3,211.00p 3,180.00p 3,180.00p 170
12/03/2025 3,218.50p 3,206.00p 3,195.00p 3,195.00p 0
11/03/2025 3,218.50p 3,219.00p 3,184.75p 3,184.75p 234
10/03/2025 3,253.50p 3,263.08p 3,228.50p 3,228.50p 2
07/03/2025 3,253.50p 3,268.00p 3,246.77p 3,268.00p 128
06/03/2025 3,279.00p 3,279.00p 3,274.50p 3,274.50p 14
05/03/2025 3,289.00p 3,291.98p 3,278.38p 3,284.00p 298
04/03/2025 3,269.00p 3,292.00p 3,257.31p 3,257.50p 4,123
03/03/2025 3,269.00p 3,347.64p 3,319.56p 3,332.00p 8
28/02/2025 3,269.00p 3,317.25p 3,313.71p 3,317.25p 18
27/02/2025 3,269.00p 3,301.75p 3,281.00p 3,301.75p 0
26/02/2025 3,269.00p 3,307.50p 3,217.25p 3,307.25p 0
25/02/2025 3,269.00p 3,270.37p 3,256.62p 3,261.75p 2,603
24/02/2025 3,269.00p 3,273.70p 3,257.69p 3,266.75p 109
21/02/2025 3,269.00p 3,274.17p 3,268.50p 3,273.75p 205
20/02/2025 3,300.50p 3,300.50p 3,270.00p 3,270.00p 204
19/02/2025 3,327.50p 3,327.50p 3,274.50p 3,274.50p 66
18/02/2025 3,327.00p 3,340.50p 3,244.50p 3,314.25p 0
17/02/2025 3,327.00p 3,328.25p 3,327.00p 3,328.25p 1
14/02/2025 3,327.50p 3,324.23p 3,310.89p 3,317.00p 5
13/02/2025 3,327.50p 3,327.50p 3,319.75p 3,319.75p 65
12/02/2025 3,315.00p 3,318.75p 3,307.57p 3,318.75p 500
11/02/2025 3,315.00p 3,316.00p 3,311.82p 3,316.00p 2
10/02/2025 3,315.00p 3,321.75p 3,309.65p 3,321.75p 1,031
07/02/2025 3,274.50p 3,317.30p 3,291.81p 3,299.75p 2
06/02/2025 3,274.50p 3,320.25p 3,316.60p 3,278.00p 386
05/02/2025 3,274.50p 3,282.75p 3,228.50p 3,278.00p 0
04/02/2025 3,274.50p 3,260.81p 3,242.79p 3,251.50p 448
03/02/2025 3,274.50p 3,251.50p 3,232.00p 3,251.50p 2
31/01/2025 3,274.50p 3,293.01p 3,290.50p 3,290.50p 2
30/01/2025 3,274.50p 3,278.00p 3,267.39p 3,278.00p 877
29/01/2025 3,233.50p 3,243.75p 3,219.75p 3,239.00p 0
28/01/2025 3,233.50p 3,225.50p 3,191.25p 3,219.75p 0
27/01/2025 3,233.50p 3,200.75p 3,181.25p 3,191.25p 0
24/01/2025 3,233.50p 3,236.75p 3,190.25p 3,196.00p 0
23/01/2025 3,233.50p 3,225.25p 3,208.23p 3,225.25p 232
22/01/2025 3,233.50p 3,233.50p 3,218.25p 3,218.25p 449
21/01/2025 3,204.00p 3,222.25p 3,203.32p 3,222.25p 33
20/01/2025 3,204.00p 3,210.25p 3,197.42p 3,210.25p 56
17/01/2025 3,195.50p 3,203.00p 3,195.50p 3,203.00p 1
16/01/2025 3,148.50p 3,158.00p 3,148.50p 3,139.00p 159
15/01/2025 3,119.50p 3,139.00p 3,119.50p 3,139.00p 1
14/01/2025 3,071.50p 3,097.50p 3,072.75p 3,081.75p 0
13/01/2025 3,071.50p 3,078.31p 3,071.50p 3,076.50p 194
10/01/2025 3,130.00p 3,111.61p 3,090.25p 3,090.25p 2
09/01/2025 3,130.00p 3,124.00p 3,114.81p 3,124.00p 3
08/01/2025 3,130.00p 3,130.00p 3,117.88p 3,120.75p 226
07/01/2025 3,142.50p 3,146.50p 3,137.29p 3,145.75p 2,748
06/01/2025 3,155.00p 3,156.75p 3,154.54p 3,156.75p 1
03/01/2025 3,155.00p 3,155.00p 3,145.23p 3,155.00p 118
02/01/2025 3,136.00p 3,163.25p 3,134.84p 3,163.25p 3,064
01/01/2025 3,136.00p 3,147.00p 3,136.00p 3,147.00p 2
31/12/2024 3,136.00p 3,147.00p 3,136.00p 3,147.00p 2
30/12/2024 3,143.50p 3,143.50p 3,103.88p 3,123.50p 818
27/12/2024 3,124.50p 3,126.25p 3,124.50p 3,126.25p 4
26/12/2024 3,129.50p 3,148.00p 3,138.50p 3,138.50p 0
25/12/2024 3,129.50p 3,148.00p 3,138.50p 3,138.50p 0
24/12/2024 3,129.50p 3,148.00p 3,138.50p 3,138.50p 0
23/12/2024 3,129.50p 3,130.00p 3,124.50p 3,130.00p 17
20/12/2024 3,105.00p 3,135.00p 3,093.32p 3,135.00p 110
19/12/2024 3,117.50p 3,136.50p 3,110.34p 3,124.75p 210
18/12/2024 3,218.50p 3,181.00p 3,162.95p 3,168.75p 2
17/12/2024 3,218.50p 3,165.32p 3,161.50p 3,161.50p 127
16/12/2024 3,218.50p 3,225.75p 3,186.50p 3,195.00p 0
13/12/2024 3,218.50p 3,218.50p 3,195.25p 3,195.25p 392
12/12/2024 3,216.50p 3,220.79p 3,213.00p 3,213.00p 313
11/12/2024 3,216.50p 3,221.50p 3,209.19p 3,221.50p 30
10/12/2024 3,208.50p 3,212.00p 3,203.50p 3,206.00p 9,833
09/12/2024 3,227.50p 3,241.50p 3,227.50p 3,237.50p 1,495
06/12/2024 3,244.00p 3,244.00p 3,220.00p 3,220.00p 15
05/12/2024 3,181.00p 3,236.50p 3,210.74p 3,229.50p 188
04/12/2024 3,181.00p 3,220.75p 3,216.00p 3,220.75p 3

Market data

Select a section