Market data

Select a section

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

(FKU)
Sector: n/a
3,054.50p
125.00p 4.27
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/12/2024 3,181.00p 3,213.99p 3,201.24p 3,212.75p 166
02/12/2024 3,181.00p 3,194.75p 3,168.75p 3,191.50p 0
29/11/2024 3,181.00p 3,194.00p 3,154.75p 3,177.75p 0
28/11/2024 3,181.00p 3,192.00p 3,150.00p 3,173.25p 0
27/11/2024 3,181.00p 3,175.75p 3,141.75p 3,162.50p 0
26/11/2024 3,181.00p 3,181.00p 3,160.50p 3,160.50p 2
25/11/2024 3,182.00p 3,182.50p 3,148.50p 3,182.50p 32
22/11/2024 3,151.50p 3,159.25p 3,139.70p 3,128.25p 462
21/11/2024 3,127.50p 3,128.25p 3,114.00p 3,128.25p 116
20/11/2024 3,089.50p 3,107.50p 3,100.75p 3,100.75p 4
19/11/2024 3,089.50p 3,114.50p 3,090.23p 3,114.50p 25
18/11/2024 3,089.50p 3,123.50p 3,099.25p 3,119.75p 0
15/11/2024 3,089.50p 3,114.70p 3,110.75p 3,106.00p 1
14/11/2024 3,089.50p 3,111.50p 3,066.75p 3,106.00p 0
13/11/2024 3,089.50p 3,089.50p 3,066.88p 3,089.50p 103
12/11/2024 3,143.00p 3,142.50p 3,082.50p 3,087.00p 0
11/11/2024 3,143.00p 3,163.11p 3,142.50p 3,142.50p 439
08/11/2024 3,098.00p 3,117.75p 3,098.00p 3,117.75p 10
07/11/2024 3,099.00p 3,166.41p 3,161.00p 3,161.00p 78
06/11/2024 3,099.00p 3,219.75p 3,152.75p 3,165.75p 0
05/11/2024 3,099.00p 3,154.25p 3,094.00p 3,154.25p 54,410
04/11/2024 3,164.50p 3,164.50p 3,143.25p 3,143.25p 6
01/11/2024 3,134.00p 3,137.00p 3,134.00p 3,137.00p 2
31/10/2024 3,165.00p 3,151.25p 3,079.00p 3,108.00p 0
30/10/2024 3,165.00p 3,184.00p 3,122.00p 3,145.25p 0
29/10/2024 3,165.00p 3,200.00p 3,128.00p 3,145.25p 0
28/10/2024 3,165.00p 3,182.75p 3,162.50p 3,182.75p 9,154
25/10/2024 3,190.50p 3,187.25p 3,158.75p 3,161.50p 0
24/10/2024 3,190.50p 3,193.50p 3,159.00p 3,159.00p 0
23/10/2024 3,190.50p 3,180.44p 3,159.00p 3,159.00p 1,028
22/10/2024 3,190.50p 3,191.00p 3,187.07p 3,191.00p 15
21/10/2024 3,174.00p 3,205.39p 3,183.75p 3,183.75p 72
18/10/2024 3,174.00p 3,208.25p 3,180.50p 3,199.25p 0
17/10/2024 3,174.00p 3,206.50p 3,198.62p 3,206.50p 940
16/10/2024 3,174.00p 3,194.61p 3,174.00p 3,192.50p 329
15/10/2024 3,152.50p 3,152.50p 3,145.00p 3,149.75p 309
14/10/2024 3,149.50p 3,149.51p 3,135.36p 3,149.50p 1,391
11/10/2024 3,150.00p 3,150.00p 3,139.75p 3,139.75p 158

Market data

Select a section